Skip to main content
logo
Nitto Kogyo Corporation (TYO:6651)
Japan flag Japan · Delayed Price · Currency is JPY
4,460.00
-65.00 (-1.44%)
May 1, 2026, 3:30 PM JST

Nitto Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20264,525.004,525.004,455.004,460.004,460.00-1.44%61,200
Apr 30, 20264,410.004,560.004,405.004,525.004,525.001.57%139,700
Apr 28, 20264,340.004,455.004,325.004,455.004,455.003.01%76,300
Apr 27, 20264,295.004,355.004,250.004,325.004,325.001.41%85,400
Apr 24, 20264,250.004,280.004,200.004,265.004,265.000.95%62,100
Apr 23, 20264,235.004,255.004,185.004,225.004,225.00-0.47%62,800
Apr 22, 20264,315.004,315.004,230.004,245.004,245.00-2.41%57,100
Apr 21, 20264,370.004,400.004,325.004,350.004,350.00-58,600
Apr 20, 20264,355.004,380.004,300.004,350.004,350.000.46%66,900
Apr 17, 20264,420.004,430.004,325.004,330.004,330.00-3.24%77,000
Apr 16, 20264,500.004,520.004,450.004,475.004,475.00-0.44%63,900
Apr 15, 20264,590.004,625.004,490.004,495.004,495.00-1.21%62,100
Apr 14, 20264,535.004,550.004,510.004,550.004,550.001.68%47,000
Apr 13, 20264,455.004,500.004,435.004,475.004,475.00-0.11%59,500
Apr 10, 20264,460.004,520.004,455.004,480.004,480.001.13%64,700
Apr 9, 20264,445.004,460.004,400.004,430.004,430.00-0.89%90,100
Apr 8, 20264,445.004,470.004,420.004,470.004,470.003.23%78,100
Apr 7, 20264,370.004,405.004,305.004,330.004,330.00-1.37%99,600
Apr 6, 20264,385.004,425.004,385.004,390.004,390.00-0.23%47,600
Apr 3, 20264,395.004,425.004,365.004,400.004,400.000.11%44,600
Apr 2, 20264,420.004,475.004,375.004,395.004,395.00-0.45%64,900
Apr 1, 20264,290.004,415.004,290.004,415.004,415.004.62%96,900
Mar 31, 20264,195.004,265.004,165.004,220.004,220.00-2.20%87,100
Mar 30, 20264,180.004,315.004,180.004,315.004,315.00-3.68%98,300
Mar 27, 20264,425.004,520.004,400.004,480.004,410.000.34%121,500
Mar 26, 20264,455.004,490.004,405.004,465.004,395.230.34%57,300
Mar 25, 20264,445.004,485.004,430.004,450.004,380.472.77%56,100
Mar 24, 20264,355.004,365.004,305.004,330.004,262.342.24%88,600
Mar 23, 20264,255.004,310.004,180.004,235.004,168.83-3.64%110,600
Mar 19, 20264,485.004,515.004,390.004,395.004,326.33-3.93%67,000
Mar 18, 20264,460.004,575.004,440.004,575.004,503.523.74%68,100
Mar 17, 20264,390.004,440.004,380.004,410.004,341.090.80%58,000
Mar 16, 20264,370.004,405.004,335.004,375.004,306.64-1.02%59,800
Mar 13, 20264,415.004,445.004,385.004,420.004,350.94-1.34%74,300
Mar 12, 20264,465.004,500.004,435.004,480.004,410.00-1.10%96,300
Mar 11, 20264,500.004,600.004,485.004,530.004,459.221.80%75,800
Mar 10, 20264,410.004,480.004,405.004,450.004,380.472.77%72,200
Mar 9, 20264,285.004,365.004,240.004,330.004,262.34-5.15%113,700
Mar 6, 20264,480.004,565.004,460.004,565.004,493.670.33%87,700
Mar 5, 20264,615.004,655.004,500.004,550.004,478.913.29%110,300
Mar 4, 20264,460.004,570.004,340.004,405.004,336.17-4.96%170,900
Mar 3, 20264,855.004,920.004,610.004,635.004,562.58-4.24%175,500
Mar 2, 20264,740.004,865.004,695.004,840.004,764.38-0.41%133,300
Feb 27, 20264,735.004,875.004,685.004,860.004,784.063.08%149,300
Feb 26, 20264,720.004,770.004,690.004,715.004,641.330.75%106,900
Feb 25, 20264,775.004,780.004,670.004,680.004,606.88-0.53%128,900
Feb 24, 20264,595.004,730.004,540.004,705.004,631.483.41%199,700
Feb 20, 20264,515.004,585.004,495.004,550.004,478.910.44%98,200
Feb 19, 20264,470.004,530.004,465.004,530.004,459.221.57%97,600
Feb 18, 20264,495.004,495.004,445.004,460.004,390.310.22%55,300