Nitto Kogyo Corporation (TYO:6651)
Japan · Delayed Price · Currency is JPY 4,925.00
+25.00 (0.51%)
May 27, 2026, 9:04 AM JST
Nitto Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4,970.00 | 4,975.00 | 4,865.00 | 4,925.00 | 4,925.00 | 0.51% | 76,400 |
| May 25, 2026 | 4,875.00 | 4,960.00 | 4,840.00 | 4,900.00 | 4,900.00 | 2.51% | 73,500 |
| May 22, 2026 | 4,755.00 | 4,810.00 | 4,690.00 | 4,780.00 | 4,780.00 | - | 89,400 |
| May 21, 2026 | 4,825.00 | 4,830.00 | 4,760.00 | 4,780.00 | 4,780.00 | 1.16% | 63,000 |
| May 20, 2026 | 4,780.00 | 4,825.00 | 4,650.00 | 4,725.00 | 4,725.00 | -2.58% | 98,800 |
| May 19, 2026 | 4,955.00 | 4,985.00 | 4,730.00 | 4,850.00 | 4,850.00 | -1.12% | 113,900 |
| May 18, 2026 | 5,000.00 | 5,000.00 | 4,790.00 | 4,905.00 | 4,905.00 | -1.51% | 206,600 |
| May 15, 2026 | 5,030.00 | 5,090.00 | 4,895.00 | 4,980.00 | 4,980.00 | -0.80% | 112,300 |
| May 14, 2026 | 4,985.00 | 5,020.00 | 4,930.00 | 5,020.00 | 5,020.00 | 1.11% | 129,500 |
| May 13, 2026 | 4,910.00 | 4,985.00 | 4,900.00 | 4,965.00 | 4,965.00 | 0.20% | 91,900 |
| May 12, 2026 | 4,980.00 | 5,090.00 | 4,890.00 | 4,955.00 | 4,955.00 | 0.92% | 127,100 |
| May 11, 2026 | 4,880.00 | 4,945.00 | 4,860.00 | 4,910.00 | 4,910.00 | 1.13% | 82,300 |
| May 8, 2026 | 4,795.00 | 4,875.00 | 4,755.00 | 4,855.00 | 4,855.00 | 1.25% | 128,800 |
| May 7, 2026 | 4,575.00 | 4,850.00 | 4,565.00 | 4,795.00 | 4,795.00 | 7.51% | 157,500 |
| May 1, 2026 | 4,525.00 | 4,525.00 | 4,455.00 | 4,460.00 | 4,460.00 | -1.44% | 61,200 |
| Apr 30, 2026 | 4,410.00 | 4,560.00 | 4,405.00 | 4,525.00 | 4,525.00 | 1.57% | 139,700 |
| Apr 28, 2026 | 4,340.00 | 4,455.00 | 4,325.00 | 4,455.00 | 4,455.00 | 3.01% | 76,300 |
| Apr 27, 2026 | 4,295.00 | 4,355.00 | 4,250.00 | 4,325.00 | 4,325.00 | 1.41% | 85,400 |
| Apr 24, 2026 | 4,250.00 | 4,280.00 | 4,200.00 | 4,265.00 | 4,265.00 | 0.95% | 62,100 |
| Apr 23, 2026 | 4,235.00 | 4,255.00 | 4,185.00 | 4,225.00 | 4,225.00 | -0.47% | 62,800 |
| Apr 22, 2026 | 4,315.00 | 4,315.00 | 4,230.00 | 4,245.00 | 4,245.00 | -2.41% | 57,100 |
| Apr 21, 2026 | 4,370.00 | 4,400.00 | 4,325.00 | 4,350.00 | 4,350.00 | - | 58,600 |
| Apr 20, 2026 | 4,355.00 | 4,380.00 | 4,300.00 | 4,350.00 | 4,350.00 | 0.46% | 66,900 |
| Apr 17, 2026 | 4,420.00 | 4,430.00 | 4,325.00 | 4,330.00 | 4,330.00 | -3.24% | 77,000 |
| Apr 16, 2026 | 4,500.00 | 4,520.00 | 4,450.00 | 4,475.00 | 4,475.00 | -0.44% | 63,900 |
| Apr 15, 2026 | 4,590.00 | 4,625.00 | 4,490.00 | 4,495.00 | 4,495.00 | -1.21% | 62,100 |
| Apr 14, 2026 | 4,535.00 | 4,550.00 | 4,510.00 | 4,550.00 | 4,550.00 | 1.68% | 47,000 |
| Apr 13, 2026 | 4,455.00 | 4,500.00 | 4,435.00 | 4,475.00 | 4,475.00 | -0.11% | 59,500 |
| Apr 10, 2026 | 4,460.00 | 4,520.00 | 4,455.00 | 4,480.00 | 4,480.00 | 1.13% | 64,700 |
| Apr 9, 2026 | 4,445.00 | 4,460.00 | 4,400.00 | 4,430.00 | 4,430.00 | -0.89% | 90,100 |
| Apr 8, 2026 | 4,445.00 | 4,470.00 | 4,420.00 | 4,470.00 | 4,470.00 | 3.23% | 78,100 |
| Apr 7, 2026 | 4,370.00 | 4,405.00 | 4,305.00 | 4,330.00 | 4,330.00 | -1.37% | 99,600 |
| Apr 6, 2026 | 4,385.00 | 4,425.00 | 4,385.00 | 4,390.00 | 4,390.00 | -0.23% | 47,600 |
| Apr 3, 2026 | 4,395.00 | 4,425.00 | 4,365.00 | 4,400.00 | 4,400.00 | 0.11% | 44,600 |
| Apr 2, 2026 | 4,420.00 | 4,475.00 | 4,375.00 | 4,395.00 | 4,395.00 | -0.45% | 64,900 |
| Apr 1, 2026 | 4,290.00 | 4,415.00 | 4,290.00 | 4,415.00 | 4,415.00 | 4.62% | 96,900 |
| Mar 31, 2026 | 4,195.00 | 4,265.00 | 4,165.00 | 4,220.00 | 4,220.00 | -2.20% | 87,100 |
| Mar 30, 2026 | 4,180.00 | 4,315.00 | 4,180.00 | 4,315.00 | 4,315.00 | -2.15% | 98,300 |
| Mar 27, 2026 | 4,425.00 | 4,520.00 | 4,400.00 | 4,480.00 | 4,410.00 | 0.34% | 121,500 |
| Mar 26, 2026 | 4,455.00 | 4,490.00 | 4,405.00 | 4,465.00 | 4,395.23 | 0.34% | 57,300 |
| Mar 25, 2026 | 4,445.00 | 4,485.00 | 4,430.00 | 4,450.00 | 4,380.47 | 2.77% | 56,100 |
| Mar 24, 2026 | 4,355.00 | 4,365.00 | 4,305.00 | 4,330.00 | 4,262.34 | 2.24% | 88,600 |
| Mar 23, 2026 | 4,255.00 | 4,310.00 | 4,180.00 | 4,235.00 | 4,168.83 | -3.64% | 110,600 |
| Mar 19, 2026 | 4,485.00 | 4,515.00 | 4,390.00 | 4,395.00 | 4,326.33 | -3.93% | 67,000 |
| Mar 18, 2026 | 4,460.00 | 4,575.00 | 4,440.00 | 4,575.00 | 4,503.52 | 3.74% | 68,100 |
| Mar 17, 2026 | 4,390.00 | 4,440.00 | 4,380.00 | 4,410.00 | 4,341.09 | 0.80% | 58,000 |
| Mar 16, 2026 | 4,370.00 | 4,405.00 | 4,335.00 | 4,375.00 | 4,306.64 | -1.02% | 59,800 |
| Mar 13, 2026 | 4,415.00 | 4,445.00 | 4,385.00 | 4,420.00 | 4,350.94 | -1.34% | 74,300 |
| Mar 12, 2026 | 4,465.00 | 4,500.00 | 4,435.00 | 4,480.00 | 4,410.00 | -1.10% | 96,300 |
| Mar 11, 2026 | 4,500.00 | 4,600.00 | 4,485.00 | 4,530.00 | 4,459.22 | 1.80% | 75,800 |