Nitto Kogyo Corporation (TYO:6651)
Japan · Delayed Price · Currency is JPY 4,545.00
+80.00 (1.79%)
Aug 14, 2026, 3:30 PM JST
Nitto Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,490.00 | 4,565.00 | 4,485.00 | 4,545.00 | 4,545.00 | 1.79% | 67,600 |
| Aug 13, 2026 | 4,510.00 | 4,515.00 | 4,440.00 | 4,465.00 | 4,465.00 | 0.56% | 53,200 |
| Aug 12, 2026 | 4,470.00 | 4,470.00 | 4,385.00 | 4,440.00 | 4,440.00 | -0.67% | 68,400 |
| Aug 10, 2026 | 4,480.00 | 4,540.00 | 4,440.00 | 4,470.00 | 4,470.00 | -0.22% | 78,900 |
| Aug 7, 2026 | 4,690.00 | 4,740.00 | 4,440.00 | 4,480.00 | 4,480.00 | -3.03% | 136,900 |
| Aug 6, 2026 | 4,555.00 | 4,635.00 | 4,555.00 | 4,620.00 | 4,620.00 | - | 105,800 |
| Aug 5, 2026 | 4,545.00 | 4,620.00 | 4,500.00 | 4,620.00 | 4,620.00 | 4.76% | 105,900 |
| Aug 4, 2026 | 4,390.00 | 4,440.00 | 4,370.00 | 4,410.00 | 4,410.00 | 0.80% | 88,700 |
| Aug 3, 2026 | 4,350.00 | 4,415.00 | 4,270.00 | 4,375.00 | 4,375.00 | 0.57% | 110,800 |
| Jul 31, 2026 | 4,320.00 | 4,395.00 | 4,260.00 | 4,350.00 | 4,350.00 | 2.35% | 88,100 |
| Jul 30, 2026 | 4,205.00 | 4,280.00 | 4,180.00 | 4,250.00 | 4,250.00 | 0.83% | 112,300 |
| Jul 29, 2026 | 4,305.00 | 4,315.00 | 4,110.00 | 4,215.00 | 4,215.00 | -2.20% | 126,800 |
| Jul 28, 2026 | 4,375.00 | 4,385.00 | 4,275.00 | 4,310.00 | 4,310.00 | -3.04% | 89,800 |
| Jul 27, 2026 | 4,365.00 | 4,450.00 | 4,340.00 | 4,445.00 | 4,445.00 | 2.42% | 64,900 |
| Jul 24, 2026 | 4,320.00 | 4,360.00 | 4,290.00 | 4,340.00 | 4,340.00 | -0.80% | 69,000 |
| Jul 23, 2026 | 4,380.00 | 4,385.00 | 4,330.00 | 4,375.00 | 4,375.00 | 0.69% | 50,400 |
| Jul 22, 2026 | 4,390.00 | 4,425.00 | 4,325.00 | 4,345.00 | 4,345.00 | -0.34% | 108,600 |
| Jul 21, 2026 | 4,360.00 | 4,390.00 | 4,325.00 | 4,360.00 | 4,360.00 | 1.63% | 85,500 |
| Jul 17, 2026 | 4,390.00 | 4,420.00 | 4,225.00 | 4,290.00 | 4,290.00 | -3.81% | 117,600 |
| Jul 16, 2026 | 4,465.00 | 4,500.00 | 4,440.00 | 4,460.00 | 4,460.00 | -1.55% | 102,700 |
| Jul 15, 2026 | 4,585.00 | 4,590.00 | 4,465.00 | 4,530.00 | 4,530.00 | 0.33% | 138,800 |
| Jul 14, 2026 | 4,445.00 | 4,535.00 | 4,445.00 | 4,515.00 | 4,515.00 | 1.01% | 96,900 |
| Jul 13, 2026 | 4,565.00 | 4,585.00 | 4,410.00 | 4,470.00 | 4,470.00 | -2.30% | 93,400 |
| Jul 10, 2026 | 4,640.00 | 4,640.00 | 4,560.00 | 4,575.00 | 4,575.00 | 0.11% | 73,700 |
| Jul 9, 2026 | 4,590.00 | 4,610.00 | 4,540.00 | 4,570.00 | 4,570.00 | 0.77% | 64,400 |
| Jul 8, 2026 | 4,505.00 | 4,605.00 | 4,480.00 | 4,535.00 | 4,535.00 | -0.44% | 104,700 |
| Jul 7, 2026 | 4,640.00 | 4,680.00 | 4,555.00 | 4,555.00 | 4,555.00 | -2.15% | 87,200 |
| Jul 6, 2026 | 4,675.00 | 4,695.00 | 4,580.00 | 4,655.00 | 4,655.00 | 1.09% | 72,900 |
| Jul 3, 2026 | 4,590.00 | 4,645.00 | 4,550.00 | 4,605.00 | 4,605.00 | -1.18% | 87,400 |
| Jul 2, 2026 | 4,755.00 | 4,765.00 | 4,645.00 | 4,660.00 | 4,660.00 | -2.20% | 78,500 |
| Jul 1, 2026 | 4,810.00 | 4,855.00 | 4,755.00 | 4,765.00 | 4,765.00 | - | 68,100 |
| Jun 30, 2026 | 4,880.00 | 4,885.00 | 4,745.00 | 4,765.00 | 4,765.00 | -1.04% | 162,300 |
| Jun 29, 2026 | 4,840.00 | 4,870.00 | 4,720.00 | 4,815.00 | 4,815.00 | -0.52% | 127,900 |
| Jun 26, 2026 | 4,770.00 | 4,860.00 | 4,740.00 | 4,840.00 | 4,840.00 | 1.36% | 109,400 |
| Jun 25, 2026 | 4,830.00 | 4,830.00 | 4,750.00 | 4,775.00 | 4,775.00 | 0.21% | 98,400 |
| Jun 24, 2026 | 4,640.00 | 4,810.00 | 4,630.00 | 4,765.00 | 4,765.00 | 3.25% | 140,700 |
| Jun 23, 2026 | 4,690.00 | 4,720.00 | 4,615.00 | 4,615.00 | 4,615.00 | -0.54% | 91,500 |
| Jun 22, 2026 | 4,585.00 | 4,690.00 | 4,585.00 | 4,640.00 | 4,640.00 | 1.31% | 70,900 |
| Jun 19, 2026 | 4,545.00 | 4,610.00 | 4,520.00 | 4,580.00 | 4,580.00 | 1.33% | 121,700 |
| Jun 18, 2026 | 4,530.00 | 4,565.00 | 4,515.00 | 4,520.00 | 4,520.00 | 0.22% | 91,500 |
| Jun 17, 2026 | 4,575.00 | 4,600.00 | 4,500.00 | 4,510.00 | 4,510.00 | -1.42% | 89,100 |
| Jun 16, 2026 | 4,535.00 | 4,615.00 | 4,535.00 | 4,575.00 | 4,575.00 | 0.44% | 104,300 |
| Jun 15, 2026 | 4,535.00 | 4,585.00 | 4,500.00 | 4,555.00 | 4,555.00 | 4.71% | 105,100 |
| Jun 12, 2026 | 4,380.00 | 4,385.00 | 4,265.00 | 4,350.00 | 4,350.00 | 0.69% | 161,700 |
| Jun 11, 2026 | 4,210.00 | 4,320.00 | 4,120.00 | 4,320.00 | 4,320.00 | -0.58% | 144,500 |
| Jun 10, 2026 | 4,405.00 | 4,440.00 | 4,310.00 | 4,345.00 | 4,345.00 | -2.36% | 90,700 |
| Jun 9, 2026 | 4,540.00 | 4,555.00 | 4,410.00 | 4,450.00 | 4,450.00 | -1.77% | 105,700 |
| Jun 8, 2026 | 4,500.00 | 4,570.00 | 4,445.00 | 4,530.00 | 4,530.00 | -3.21% | 113,900 |
| Jun 5, 2026 | 4,650.00 | 4,690.00 | 4,580.00 | 4,680.00 | 4,680.00 | 0.54% | 58,500 |
| Jun 4, 2026 | 4,630.00 | 4,700.00 | 4,595.00 | 4,655.00 | 4,655.00 | -0.53% | 72,900 |