Skip to main content
logo
Nitto Kogyo Corporation (TYO:6651)
Japan flag Japan · Delayed Price · Currency is JPY
4,300.00
-15.00 (-0.35%)
Sep 4, 2026, 3:30 PM JST

Nitto Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20264,295.004,315.004,260.004,300.004,300.00-0.35%64,800
Sep 3, 20264,330.004,340.004,290.004,315.004,315.000.12%66,100
Sep 2, 20264,350.004,390.004,310.004,310.004,310.00-2.38%81,000
Sep 1, 20264,405.004,455.004,380.004,415.004,415.00-0.45%80,300
Aug 31, 20264,370.004,470.004,355.004,435.004,435.000.68%85,600
Aug 28, 20264,455.004,455.004,400.004,405.004,405.00-0.45%45,000
Aug 27, 20264,410.004,440.004,370.004,425.004,425.000.80%44,900
Aug 26, 20264,375.004,390.004,355.004,390.004,390.000.69%44,300
Aug 25, 20264,380.004,390.004,340.004,360.004,360.00-0.68%39,700
Aug 24, 20264,370.004,415.004,355.004,390.004,390.00-0.11%44,500
Aug 21, 20264,365.004,400.004,320.004,395.004,395.00-0.23%58,600
Aug 20, 20264,330.004,405.004,300.004,405.004,405.001.73%46,400
Aug 19, 20264,450.004,475.004,310.004,330.004,330.00-3.56%85,200
Aug 18, 20264,600.004,635.004,485.004,490.004,490.00-2.39%56,700
Aug 17, 20264,580.004,625.004,565.004,600.004,600.001.21%71,200
Aug 14, 20264,490.004,565.004,485.004,545.004,545.001.79%67,600
Aug 13, 20264,510.004,515.004,440.004,465.004,465.000.56%53,200
Aug 12, 20264,470.004,470.004,385.004,440.004,440.00-0.67%68,400
Aug 10, 20264,480.004,540.004,440.004,470.004,470.00-0.22%78,900
Aug 7, 20264,690.004,740.004,440.004,480.004,480.00-3.03%136,900
Aug 6, 20264,555.004,635.004,555.004,620.004,620.00-105,800
Aug 5, 20264,545.004,620.004,500.004,620.004,620.004.76%105,900
Aug 4, 20264,390.004,440.004,370.004,410.004,410.000.80%88,700
Aug 3, 20264,350.004,415.004,270.004,375.004,375.000.57%110,800
Jul 31, 20264,320.004,395.004,260.004,350.004,350.002.35%88,100
Jul 30, 20264,205.004,280.004,180.004,250.004,250.000.83%112,300
Jul 29, 20264,305.004,315.004,110.004,215.004,215.00-2.20%126,800
Jul 28, 20264,375.004,385.004,275.004,310.004,310.00-3.04%89,800
Jul 27, 20264,365.004,450.004,340.004,445.004,445.002.42%64,900
Jul 24, 20264,320.004,360.004,290.004,340.004,340.00-0.80%69,000
Jul 23, 20264,380.004,385.004,330.004,375.004,375.000.69%50,400
Jul 22, 20264,390.004,425.004,325.004,345.004,345.00-0.34%108,600
Jul 21, 20264,360.004,390.004,325.004,360.004,360.001.63%85,500
Jul 17, 20264,390.004,420.004,225.004,290.004,290.00-3.81%117,600
Jul 16, 20264,465.004,500.004,440.004,460.004,460.00-1.55%102,700
Jul 15, 20264,585.004,590.004,465.004,530.004,530.000.33%138,800
Jul 14, 20264,445.004,535.004,445.004,515.004,515.001.01%96,900
Jul 13, 20264,565.004,585.004,410.004,470.004,470.00-2.30%93,400
Jul 10, 20264,640.004,640.004,560.004,575.004,575.000.11%73,700
Jul 9, 20264,590.004,610.004,540.004,570.004,570.000.77%64,400
Jul 8, 20264,505.004,605.004,480.004,535.004,535.00-0.44%104,700
Jul 7, 20264,640.004,680.004,555.004,555.004,555.00-2.15%87,200
Jul 6, 20264,675.004,695.004,580.004,655.004,655.001.09%72,900
Jul 3, 20264,590.004,645.004,550.004,605.004,605.00-1.18%87,400
Jul 2, 20264,755.004,765.004,645.004,660.004,660.00-2.20%78,500
Jul 1, 20264,810.004,855.004,755.004,765.004,765.00-68,100
Jun 30, 20264,880.004,885.004,745.004,765.004,765.00-1.04%162,300
Jun 29, 20264,840.004,870.004,720.004,815.004,815.00-0.52%127,900
Jun 26, 20264,770.004,860.004,740.004,840.004,840.001.36%109,400
Jun 25, 20264,830.004,830.004,750.004,775.004,775.000.21%98,400