NITTAN Corporation (TYO:6493)
Japan · Delayed Price · Currency is JPY 495.00
+7.00 (1.43%)
Oct 7, 2026, 3:30 PM JST
NITTAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 488.00 | 495.00 | 487.00 | 495.00 | 495.00 | 1.43% | 52,900 |
| Oct 6, 2026 | 481.00 | 489.00 | 481.00 | 488.00 | 488.00 | 1.46% | 61,700 |
| Oct 5, 2026 | 476.00 | 483.00 | 476.00 | 481.00 | 481.00 | 1.91% | 38,700 |
| Oct 2, 2026 | 471.00 | 472.00 | 464.00 | 472.00 | 472.00 | 0.21% | 70,000 |
| Oct 1, 2026 | 475.00 | 475.00 | 469.00 | 471.00 | 471.00 | -1.67% | 43,900 |
| Sep 30, 2026 | 476.00 | 479.00 | 472.00 | 479.00 | 479.00 | 1.48% | 32,200 |
| Sep 29, 2026 | 481.00 | 481.00 | 470.00 | 472.00 | 472.00 | -2.07% | 53,000 |
| Sep 28, 2026 | 493.00 | 497.00 | 491.00 | 492.00 | 482.00 | 0.41% | 51,500 |
| Sep 25, 2026 | 491.00 | 493.00 | 487.00 | 490.00 | 480.04 | 1.03% | 42,300 |
| Sep 24, 2026 | 488.00 | 493.00 | 485.00 | 485.00 | 475.14 | -0.61% | 57,100 |
| Sep 18, 2026 | 501.00 | 501.00 | 488.00 | 488.00 | 478.08 | -1.61% | 113,300 |
| Sep 17, 2026 | 500.00 | 503.00 | 495.00 | 496.00 | 485.92 | - | 54,700 |
| Sep 16, 2026 | 494.00 | 503.00 | 494.00 | 496.00 | 485.92 | 0.40% | 54,900 |
| Sep 15, 2026 | 488.00 | 502.00 | 488.00 | 494.00 | 483.96 | 1.86% | 137,900 |
| Sep 14, 2026 | 475.00 | 487.00 | 470.00 | 485.00 | 475.14 | 2.11% | 82,500 |
| Sep 11, 2026 | 470.00 | 478.00 | 468.00 | 475.00 | 465.35 | -0.21% | 63,000 |
| Sep 10, 2026 | 474.00 | 478.00 | 471.00 | 476.00 | 466.33 | 0.42% | 34,200 |
| Sep 9, 2026 | 480.00 | 480.00 | 474.00 | 474.00 | 464.37 | -1.66% | 61,500 |
| Sep 8, 2026 | 495.00 | 495.00 | 481.00 | 482.00 | 472.20 | -3.02% | 123,700 |
| Sep 7, 2026 | 500.00 | 501.00 | 495.00 | 497.00 | 486.90 | - | 46,600 |
| Sep 4, 2026 | 499.00 | 501.00 | 496.00 | 497.00 | 486.90 | -0.80% | 45,600 |
| Sep 3, 2026 | 500.00 | 504.00 | 500.00 | 501.00 | 490.82 | 0.20% | 28,400 |
| Sep 2, 2026 | 509.00 | 509.00 | 499.00 | 500.00 | 489.84 | -2.72% | 74,100 |
| Sep 1, 2026 | 511.00 | 514.00 | 509.00 | 514.00 | 503.55 | 0.39% | 39,900 |
| Aug 31, 2026 | 504.00 | 514.00 | 500.00 | 512.00 | 501.59 | 0.39% | 52,700 |
| Aug 28, 2026 | 514.00 | 517.00 | 510.00 | 510.00 | 499.63 | -0.78% | 31,000 |
| Aug 27, 2026 | 515.00 | 520.00 | 512.00 | 514.00 | 503.55 | -0.77% | 52,700 |
| Aug 26, 2026 | 514.00 | 520.00 | 513.00 | 518.00 | 507.47 | 1.37% | 52,300 |
| Aug 25, 2026 | 513.00 | 515.00 | 504.00 | 511.00 | 500.61 | -0.20% | 52,200 |
| Aug 24, 2026 | 516.00 | 516.00 | 509.00 | 512.00 | 501.59 | - | 86,200 |
| Aug 21, 2026 | 506.00 | 513.00 | 500.00 | 512.00 | 501.59 | 0.79% | 39,900 |
| Aug 20, 2026 | 500.00 | 509.00 | 497.00 | 508.00 | 497.67 | 2.42% | 37,700 |
| Aug 19, 2026 | 510.00 | 511.00 | 494.00 | 496.00 | 485.92 | -4.06% | 101,000 |
| Aug 18, 2026 | 516.00 | 521.00 | 511.00 | 517.00 | 506.49 | 0.78% | 46,000 |
| Aug 17, 2026 | 511.00 | 520.00 | 511.00 | 513.00 | 502.57 | 0.98% | 63,200 |
| Aug 14, 2026 | 505.00 | 512.00 | 503.00 | 508.00 | 497.67 | 0.40% | 37,900 |
| Aug 13, 2026 | 502.00 | 506.00 | 498.00 | 506.00 | 495.72 | 2.02% | 39,500 |
| Aug 12, 2026 | 503.00 | 503.00 | 495.00 | 496.00 | 485.92 | -1.39% | 40,800 |
| Aug 10, 2026 | 499.00 | 507.00 | 497.00 | 503.00 | 492.78 | 1.21% | 60,900 |
| Aug 7, 2026 | 500.00 | 500.00 | 488.00 | 497.00 | 486.90 | -0.80% | 85,100 |
| Aug 6, 2026 | 499.00 | 504.00 | 497.00 | 501.00 | 490.82 | 0.40% | 36,000 |
| Aug 5, 2026 | 508.00 | 508.00 | 491.00 | 499.00 | 488.86 | -0.80% | 189,900 |
| Aug 4, 2026 | 491.00 | 509.00 | 491.00 | 503.00 | 492.78 | 3.71% | 227,800 |
| Aug 3, 2026 | 475.00 | 489.00 | 465.00 | 485.00 | 475.14 | 1.04% | 200,000 |
| Jul 31, 2026 | 465.00 | 480.00 | 462.00 | 480.00 | 470.24 | 4.12% | 85,900 |
| Jul 30, 2026 | 455.00 | 469.00 | 455.00 | 461.00 | 451.63 | -0.22% | 66,600 |
| Jul 29, 2026 | 464.00 | 472.00 | 455.00 | 462.00 | 452.61 | -0.22% | 107,300 |
| Jul 28, 2026 | 468.00 | 471.00 | 460.00 | 463.00 | 453.59 | -2.32% | 88,800 |
| Jul 27, 2026 | 471.00 | 479.00 | 468.00 | 474.00 | 464.37 | - | 106,100 |
| Jul 24, 2026 | 474.00 | 474.00 | 463.00 | 474.00 | 464.37 | -1.66% | 115,800 |