NITTAN Corporation (TYO:6493)
Japan · Delayed Price · Currency is JPY 514.00
-4.00 (-0.77%)
Aug 27, 2026, 3:30 PM JST
NITTAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 515.00 | 520.00 | 512.00 | 513.00 | - | -0.97% | 44,500 |
| Aug 26, 2026 | 514.00 | 520.00 | 513.00 | 518.00 | 518.00 | 1.37% | 52,300 |
| Aug 25, 2026 | 513.00 | 515.00 | 504.00 | 511.00 | 511.00 | -0.20% | 52,200 |
| Aug 24, 2026 | 516.00 | 516.00 | 509.00 | 512.00 | 512.00 | - | 86,200 |
| Aug 21, 2026 | 506.00 | 513.00 | 500.00 | 512.00 | 512.00 | 0.79% | 39,900 |
| Aug 20, 2026 | 500.00 | 509.00 | 497.00 | 508.00 | 508.00 | 2.42% | 37,700 |
| Aug 19, 2026 | 510.00 | 511.00 | 494.00 | 496.00 | 496.00 | -4.06% | 101,000 |
| Aug 18, 2026 | 516.00 | 521.00 | 511.00 | 517.00 | 517.00 | 0.78% | 46,000 |
| Aug 17, 2026 | 511.00 | 520.00 | 511.00 | 513.00 | 513.00 | 0.98% | 63,200 |
| Aug 14, 2026 | 505.00 | 512.00 | 503.00 | 508.00 | 508.00 | 0.40% | 37,900 |
| Aug 13, 2026 | 502.00 | 506.00 | 498.00 | 506.00 | 506.00 | 2.02% | 39,500 |
| Aug 12, 2026 | 503.00 | 503.00 | 495.00 | 496.00 | 496.00 | -1.39% | 40,800 |
| Aug 10, 2026 | 499.00 | 507.00 | 497.00 | 503.00 | 503.00 | 1.21% | 60,900 |
| Aug 7, 2026 | 500.00 | 500.00 | 488.00 | 497.00 | 497.00 | -0.80% | 85,100 |
| Aug 6, 2026 | 499.00 | 504.00 | 497.00 | 501.00 | 501.00 | 0.40% | 36,000 |
| Aug 5, 2026 | 508.00 | 508.00 | 491.00 | 499.00 | 499.00 | -0.80% | 189,900 |
| Aug 4, 2026 | 491.00 | 509.00 | 491.00 | 503.00 | 503.00 | 3.71% | 227,800 |
| Aug 3, 2026 | 475.00 | 489.00 | 465.00 | 485.00 | 485.00 | 1.04% | 200,000 |
| Jul 31, 2026 | 465.00 | 480.00 | 462.00 | 480.00 | 480.00 | 4.12% | 85,900 |
| Jul 30, 2026 | 455.00 | 469.00 | 455.00 | 461.00 | 461.00 | -0.22% | 66,600 |
| Jul 29, 2026 | 464.00 | 472.00 | 455.00 | 462.00 | 462.00 | -0.22% | 107,300 |
| Jul 28, 2026 | 468.00 | 471.00 | 460.00 | 463.00 | 463.00 | -2.32% | 88,800 |
| Jul 27, 2026 | 471.00 | 479.00 | 468.00 | 474.00 | 474.00 | - | 106,100 |
| Jul 24, 2026 | 474.00 | 474.00 | 463.00 | 474.00 | 474.00 | -1.66% | 115,800 |
| Jul 23, 2026 | 478.00 | 486.00 | 475.00 | 482.00 | 482.00 | 0.84% | 55,800 |
| Jul 22, 2026 | 478.00 | 487.00 | 472.00 | 478.00 | 478.00 | - | 154,600 |
| Jul 21, 2026 | 449.00 | 480.00 | 449.00 | 478.00 | 478.00 | 8.14% | 210,900 |
| Jul 17, 2026 | 454.00 | 455.00 | 436.00 | 442.00 | 442.00 | -2.64% | 214,200 |
| Jul 16, 2026 | 462.00 | 463.00 | 453.00 | 454.00 | 454.00 | -1.52% | 55,600 |
| Jul 15, 2026 | 461.00 | 463.00 | 454.00 | 461.00 | 461.00 | 0.44% | 74,100 |
| Jul 14, 2026 | 460.00 | 463.00 | 454.00 | 459.00 | 459.00 | -0.43% | 61,400 |
| Jul 13, 2026 | 463.00 | 476.00 | 460.00 | 461.00 | 461.00 | -0.43% | 102,800 |
| Jul 10, 2026 | 460.00 | 471.00 | 460.00 | 463.00 | 463.00 | 1.09% | 68,800 |
| Jul 9, 2026 | 457.00 | 460.00 | 452.00 | 458.00 | 458.00 | -0.65% | 73,600 |
| Jul 8, 2026 | 473.00 | 474.00 | 459.00 | 461.00 | 461.00 | -2.33% | 87,900 |
| Jul 7, 2026 | 485.00 | 489.00 | 472.00 | 472.00 | 472.00 | -2.28% | 107,900 |
| Jul 6, 2026 | 469.00 | 489.00 | 467.00 | 483.00 | 483.00 | 3.65% | 116,200 |
| Jul 3, 2026 | 454.00 | 466.00 | 450.00 | 466.00 | 466.00 | 2.64% | 60,300 |
| Jul 2, 2026 | 455.00 | 462.00 | 450.00 | 454.00 | 454.00 | -0.22% | 101,400 |
| Jul 1, 2026 | 454.00 | 457.00 | 452.00 | 455.00 | 455.00 | - | 33,000 |
| Jun 30, 2026 | 459.00 | 460.00 | 452.00 | 455.00 | 455.00 | -0.66% | 35,000 |
| Jun 29, 2026 | 456.00 | 461.00 | 450.00 | 458.00 | 458.00 | 1.33% | 62,000 |
| Jun 26, 2026 | 451.00 | 454.00 | 445.00 | 452.00 | 452.00 | 0.44% | 69,300 |
| Jun 25, 2026 | 457.00 | 457.00 | 449.00 | 450.00 | 450.00 | - | 96,500 |
| Jun 24, 2026 | 455.00 | 461.00 | 447.00 | 450.00 | 450.00 | -1.10% | 130,200 |
| Jun 23, 2026 | 465.00 | 472.00 | 455.00 | 455.00 | 455.00 | -2.36% | 159,200 |
| Jun 22, 2026 | 469.00 | 476.00 | 464.00 | 466.00 | 466.00 | -2.10% | 122,600 |
| Jun 19, 2026 | 474.00 | 481.00 | 468.00 | 476.00 | 476.00 | -1.24% | 98,200 |
| Jun 18, 2026 | 494.00 | 494.00 | 478.00 | 482.00 | 482.00 | -1.63% | 57,100 |
| Jun 17, 2026 | 481.00 | 498.00 | 480.00 | 490.00 | 490.00 | 1.45% | 68,900 |