NITTAN Corporation (TYO:6493)
Japan · Delayed Price · Currency is JPY 509.00
-1.00 (-0.20%)
May 28, 2026, 3:30 PM JST
NITTAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 514.00 | 517.00 | 505.00 | 510.00 | 510.00 | 0.20% | 91,700 |
| May 26, 2026 | 505.00 | 515.00 | 505.00 | 509.00 | 509.00 | -0.97% | 128,400 |
| May 25, 2026 | 517.00 | 525.00 | 508.00 | 514.00 | 514.00 | 1.38% | 78,300 |
| May 22, 2026 | 492.00 | 513.00 | 490.00 | 507.00 | 507.00 | 2.01% | 116,100 |
| May 21, 2026 | 490.00 | 501.00 | 486.00 | 497.00 | 497.00 | 2.26% | 129,100 |
| May 20, 2026 | 510.00 | 510.00 | 481.00 | 486.00 | 486.00 | -5.81% | 252,300 |
| May 19, 2026 | 527.00 | 530.00 | 515.00 | 516.00 | 516.00 | -1.15% | 148,900 |
| May 18, 2026 | 568.00 | 570.00 | 520.00 | 522.00 | 522.00 | -15.53% | 464,200 |
| May 15, 2026 | 619.00 | 646.00 | 607.00 | 618.00 | 618.00 | -0.16% | 136,100 |
| May 14, 2026 | 628.00 | 628.00 | 615.00 | 619.00 | 619.00 | -0.96% | 63,200 |
| May 13, 2026 | 616.00 | 630.00 | 615.00 | 625.00 | 625.00 | 0.16% | 54,600 |
| May 12, 2026 | 630.00 | 638.00 | 617.00 | 624.00 | 624.00 | -0.79% | 101,700 |
| May 11, 2026 | 620.00 | 630.00 | 614.00 | 629.00 | 629.00 | 2.11% | 90,100 |
| May 8, 2026 | 608.00 | 617.00 | 597.00 | 616.00 | 616.00 | 0.82% | 67,300 |
| May 7, 2026 | 600.00 | 614.00 | 598.00 | 611.00 | 611.00 | 3.04% | 91,800 |
| May 1, 2026 | 589.00 | 600.00 | 588.00 | 593.00 | 593.00 | -1.00% | 104,200 |
| Apr 30, 2026 | 608.00 | 608.00 | 597.00 | 599.00 | 599.00 | -1.64% | 46,800 |
| Apr 28, 2026 | 596.00 | 609.00 | 595.00 | 609.00 | 609.00 | 2.18% | 48,100 |
| Apr 27, 2026 | 596.00 | 605.00 | 587.00 | 596.00 | 596.00 | -1.16% | 98,000 |
| Apr 24, 2026 | 608.00 | 609.00 | 596.00 | 603.00 | 603.00 | -0.82% | 87,300 |
| Apr 23, 2026 | 610.00 | 612.00 | 602.00 | 608.00 | 608.00 | -0.33% | 42,200 |
| Apr 22, 2026 | 616.00 | 618.00 | 609.00 | 610.00 | 610.00 | -1.45% | 45,700 |
| Apr 21, 2026 | 624.00 | 625.00 | 618.00 | 619.00 | 619.00 | -0.64% | 44,500 |
| Apr 20, 2026 | 618.00 | 628.00 | 617.00 | 623.00 | 623.00 | 1.14% | 65,300 |
| Apr 17, 2026 | 618.00 | 618.00 | 609.00 | 616.00 | 616.00 | -0.16% | 63,600 |
| Apr 16, 2026 | 616.00 | 624.00 | 616.00 | 617.00 | 617.00 | 0.65% | 55,200 |
| Apr 15, 2026 | 630.00 | 639.00 | 606.00 | 613.00 | 613.00 | -1.13% | 73,200 |
| Apr 14, 2026 | 622.00 | 628.00 | 618.00 | 620.00 | 620.00 | 1.97% | 69,500 |
| Apr 13, 2026 | 608.00 | 616.00 | 606.00 | 608.00 | 608.00 | -1.30% | 51,300 |
| Apr 10, 2026 | 625.00 | 631.00 | 615.00 | 616.00 | 616.00 | -1.28% | 81,600 |
| Apr 9, 2026 | 640.00 | 642.00 | 621.00 | 624.00 | 624.00 | -2.35% | 77,200 |
| Apr 8, 2026 | 636.00 | 645.00 | 634.00 | 639.00 | 639.00 | 5.45% | 106,600 |
| Apr 7, 2026 | 609.00 | 627.00 | 600.00 | 606.00 | 606.00 | -0.49% | 86,300 |
| Apr 6, 2026 | 600.00 | 615.00 | 600.00 | 609.00 | 609.00 | 1.84% | 70,400 |
| Apr 3, 2026 | 597.00 | 608.00 | 596.00 | 598.00 | 598.00 | 0.50% | 43,700 |
| Apr 2, 2026 | 623.00 | 625.00 | 593.00 | 595.00 | 595.00 | -1.33% | 68,400 |
| Apr 1, 2026 | 602.00 | 607.00 | 594.00 | 603.00 | 603.00 | 5.42% | 101,800 |
| Mar 31, 2026 | 570.00 | 587.00 | 568.00 | 572.00 | 572.00 | -1.38% | 163,400 |
| Mar 30, 2026 | 583.00 | 589.00 | 568.00 | 580.00 | 580.00 | -4.29% | 197,600 |
| Mar 27, 2026 | 615.00 | 628.00 | 611.00 | 619.00 | 606.00 | -0.32% | 118,300 |
| Mar 26, 2026 | 646.00 | 647.00 | 619.00 | 621.00 | 607.96 | -3.27% | 92,700 |
| Mar 25, 2026 | 646.00 | 647.00 | 639.00 | 642.00 | 628.52 | 2.56% | 91,300 |
| Mar 24, 2026 | 635.00 | 637.00 | 616.00 | 626.00 | 612.85 | 3.13% | 83,000 |
| Mar 23, 2026 | 616.00 | 617.00 | 586.00 | 607.00 | 594.25 | -5.16% | 285,000 |
| Mar 19, 2026 | 657.00 | 657.00 | 638.00 | 640.00 | 626.56 | -4.62% | 92,500 |
| Mar 18, 2026 | 646.00 | 672.00 | 646.00 | 671.00 | 656.91 | 4.03% | 58,100 |
| Mar 17, 2026 | 662.00 | 662.00 | 645.00 | 645.00 | 631.45 | -0.62% | 72,700 |
| Mar 16, 2026 | 641.00 | 649.00 | 635.00 | 649.00 | 635.37 | 0.46% | 91,500 |
| Mar 13, 2026 | 651.00 | 653.00 | 641.00 | 646.00 | 632.43 | -2.27% | 98,500 |
| Mar 12, 2026 | 674.00 | 676.00 | 658.00 | 661.00 | 647.12 | -2.94% | 95,300 |