Skip to main content
logo
Nitto Kogyo Corporation (TYO:6651)
Japan flag Japan · Delayed Price · Currency is JPY
3,495.00
+35.00 (1.01%)
Aug 22, 2025, 3:30 PM JST

Nitto Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253,460.003,500.003,445.003,495.003,495.001.01%48,600
Aug 21, 20253,485.003,485.003,440.003,460.003,460.00-1.00%47,700
Aug 20, 20253,475.003,505.003,455.003,495.003,495.000.29%67,000
Aug 19, 20253,460.003,490.003,450.003,485.003,485.000.58%76,700
Aug 18, 20253,455.003,475.003,455.003,465.003,465.000.29%55,900
Aug 15, 20253,470.003,470.003,435.003,455.003,455.00-0.14%53,100
Aug 14, 20253,460.003,460.003,420.003,460.003,460.00-0.43%70,400
Aug 13, 20253,455.003,480.003,425.003,475.003,475.000.58%97,300
Aug 12, 20253,450.003,465.003,440.003,455.003,455.000.14%99,000
Aug 8, 20253,435.003,450.003,415.003,450.003,450.000.58%78,300
Aug 7, 20253,400.003,445.003,400.003,430.003,430.001.03%91,900
Aug 6, 20253,340.003,395.003,325.003,395.003,395.001.65%122,900
Aug 5, 20253,350.003,375.003,300.003,340.003,340.00-1.47%175,300
Aug 4, 20253,330.003,390.003,320.003,390.003,390.000.59%133,000
Aug 1, 20253,345.003,380.003,335.003,370.003,370.000.90%75,100
Jul 31, 20253,310.003,360.003,300.003,340.003,340.001.37%116,100
Jul 30, 20253,300.003,330.003,290.003,295.003,295.00-0.15%68,000
Jul 29, 20253,285.003,315.003,260.003,300.003,300.000.46%65,500
Jul 28, 20253,260.003,295.003,260.003,285.003,285.000.77%48,000
Jul 25, 20253,280.003,290.003,250.003,260.003,260.00-0.31%49,900
Jul 24, 20253,250.003,280.003,235.003,270.003,270.001.08%73,400
Jul 23, 20253,255.003,270.003,230.003,235.003,235.000.15%67,900
Jul 22, 20253,215.003,250.003,215.003,230.003,230.000.62%74,800
Jul 18, 20253,240.003,240.003,205.003,210.003,210.00-0.77%60,900
Jul 17, 20253,230.003,265.003,225.003,235.003,235.00-0.46%46,000
Jul 16, 20253,280.003,280.003,240.003,250.003,250.00-1.66%57,000
Jul 15, 20253,285.003,325.003,285.003,305.003,305.000.61%61,800
Jul 14, 20253,300.003,315.003,265.003,285.003,285.000.31%102,600
Jul 11, 20253,270.003,310.003,260.003,275.003,275.000.61%78,900
Jul 10, 20253,225.003,260.003,205.003,255.003,255.000.93%121,800
Jul 9, 20253,195.003,260.003,195.003,225.003,225.000.94%94,500
Jul 8, 20253,155.003,225.003,155.003,195.003,195.000.95%101,300
Jul 7, 20253,170.003,180.003,140.003,165.003,165.00-0.31%83,200
Jul 4, 20253,195.003,200.003,145.003,175.003,175.000.16%109,500
Jul 3, 20253,135.003,185.003,120.003,170.003,170.001.44%112,100
Jul 2, 20253,080.003,150.003,080.003,125.003,125.001.79%98,300
Jul 1, 20253,105.003,110.003,045.003,070.003,070.00-1.44%86,400
Jun 30, 20253,110.003,215.003,100.003,115.003,115.001.30%273,600
Jun 27, 20253,095.003,105.003,065.003,075.003,075.00-0.32%76,600
Jun 26, 20253,040.003,090.003,035.003,085.003,085.001.48%94,600
Jun 25, 20253,045.003,055.003,015.003,040.003,040.00-0.16%65,000
Jun 24, 20253,060.003,075.003,040.003,045.003,045.000.33%54,300
Jun 23, 20253,020.003,035.002,993.003,035.003,035.000.50%45,500
Jun 20, 20253,010.003,055.003,010.003,020.003,020.000.33%104,900
Jun 19, 20253,005.003,020.002,984.003,010.003,010.00-48,800
Jun 18, 20252,995.003,025.002,986.003,010.003,010.000.17%63,300
Jun 17, 20252,949.003,005.002,943.003,005.003,005.001.90%76,600
Jun 16, 20252,953.002,972.002,940.002,949.002,949.000.41%83,700
Jun 13, 20252,986.003,000.002,929.002,937.002,937.00-1.77%88,700
Jun 12, 20253,005.003,025.002,976.002,990.002,990.00-0.83%95,800