NITTAN Corporation (TYO:6493)
Japan · Delayed Price · Currency is JPY 442.00
+12.00 (2.79%)
Nov 5, 2026, 3:30 PM JST
NITTAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 442.00 | 446.00 | 431.00 | 442.00 | 442.00 | 2.79% | 169,800 |
| Nov 4, 2026 | 437.00 | 443.00 | 416.00 | 430.00 | 430.00 | -1.38% | 272,600 |
| Nov 2, 2026 | 451.00 | 451.00 | 434.00 | 436.00 | 436.00 | -3.75% | 254,400 |
| Oct 30, 2026 | 467.00 | 469.00 | 453.00 | 453.00 | 453.00 | -4.63% | 162,700 |
| Oct 29, 2026 | 469.00 | 476.00 | 465.00 | 475.00 | 475.00 | 1.50% | 90,600 |
| Oct 28, 2026 | 467.00 | 474.00 | 466.00 | 468.00 | 468.00 | 0.21% | 62,600 |
| Oct 27, 2026 | 465.00 | 469.00 | 462.00 | 467.00 | 467.00 | 1.30% | 39,300 |
| Oct 26, 2026 | 459.00 | 464.00 | 457.00 | 461.00 | 461.00 | 0.22% | 33,400 |
| Oct 23, 2026 | 462.00 | 462.00 | 449.00 | 460.00 | 460.00 | -1.08% | 87,600 |
| Oct 22, 2026 | 470.00 | 470.00 | 461.00 | 465.00 | 465.00 | -0.85% | 31,800 |
| Oct 21, 2026 | 470.00 | 471.00 | 465.00 | 469.00 | 469.00 | 1.30% | 48,800 |
| Oct 20, 2026 | 470.00 | 484.00 | 463.00 | 463.00 | 463.00 | -1.49% | 230,500 |
| Oct 19, 2026 | 471.00 | 473.00 | 464.00 | 470.00 | 470.00 | -0.84% | 138,500 |
| Oct 16, 2026 | 476.00 | 481.00 | 473.00 | 474.00 | 474.00 | -0.21% | 108,600 |
| Oct 15, 2026 | 485.00 | 485.00 | 472.00 | 475.00 | 475.00 | -2.66% | 120,400 |
| Oct 14, 2026 | 494.00 | 498.00 | 488.00 | 488.00 | 488.00 | -0.61% | 115,900 |
| Oct 13, 2026 | 480.00 | 496.00 | 480.00 | 491.00 | 491.00 | 2.72% | 185,700 |
| Oct 9, 2026 | 479.00 | 483.00 | 476.00 | 478.00 | 478.00 | - | 168,700 |
| Oct 8, 2026 | 490.00 | 492.00 | 473.00 | 478.00 | 478.00 | -3.43% | 148,600 |
| 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 |