NITTAN Corporation (TYO:6493)
Japan · Delayed Price · Currency is JPY 480.00
+19.00 (4.12%)
Jul 31, 2026, 3:30 PM JST
NITTAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 491.00 | 492.00 | 480.00 | 483.00 | 483.00 | -0.82% | 41,100 |
| Jun 15, 2026 | 477.00 | 487.00 | 470.00 | 487.00 | 487.00 | 4.73% | 64,300 |
| Jun 12, 2026 | 465.00 | 473.00 | 459.00 | 465.00 | 465.00 | 1.75% | 65,200 |
| Jun 11, 2026 | 469.00 | 469.00 | 455.00 | 457.00 | 457.00 | -4.19% | 143,500 |
| Jun 10, 2026 | 486.00 | 486.00 | 468.00 | 477.00 | 477.00 | -1.24% | 66,400 |
| Jun 9, 2026 | 482.00 | 497.00 | 482.00 | 483.00 | 483.00 | 3.65% | 141,600 |
| Jun 8, 2026 | 478.00 | 478.00 | 462.00 | 466.00 | 466.00 | -4.12% | 103,900 |
| Jun 5, 2026 | 483.00 | 489.00 | 481.00 | 486.00 | 486.00 | 1.89% | 75,400 |
| Jun 4, 2026 | 475.00 | 481.00 | 471.00 | 477.00 | 477.00 | -1.24% | 107,300 |
| Jun 3, 2026 | 472.00 | 487.00 | 468.00 | 483.00 | 483.00 | 3.43% | 93,300 |
| Jun 2, 2026 | 470.00 | 474.00 | 458.00 | 467.00 | 467.00 | -2.30% | 205,700 |
| Jun 1, 2026 | 496.00 | 496.00 | 475.00 | 478.00 | 478.00 | -3.63% | 129,000 |
| May 29, 2026 | 509.00 | 519.00 | 494.00 | 496.00 | 496.00 | -2.55% | 147,200 |
| May 28, 2026 | 505.00 | 517.00 | 503.00 | 509.00 | 509.00 | -0.20% | 138,500 |
| 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 |