Nitto Kogyo Corporation (TYO:6651)
Japan · Delayed Price · Currency is JPY 4,010.00
-125.00 (-3.02%)
Nov 4, 2026, 3:30 PM JST
Nitto Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,135.00 | 4,155.00 | 3,905.00 | 4,010.00 | 4,010.00 | -3.02% | 98,000 |
| Nov 2, 2026 | 4,100.00 | 4,145.00 | 4,090.00 | 4,135.00 | 4,135.00 | 0.24% | 69,600 |
| Oct 30, 2026 | 4,170.00 | 4,225.00 | 4,100.00 | 4,125.00 | 4,125.00 | -1.79% | 77,200 |
| Oct 29, 2026 | 4,285.00 | 4,285.00 | 4,190.00 | 4,200.00 | 4,200.00 | -0.94% | 182,500 |
| Oct 28, 2026 | 4,280.00 | 4,285.00 | 4,230.00 | 4,240.00 | 4,240.00 | 0.71% | 60,700 |
| Oct 27, 2026 | 4,250.00 | 4,265.00 | 4,210.00 | 4,210.00 | 4,210.00 | - | 51,900 |
| Oct 26, 2026 | 4,250.00 | 4,250.00 | 4,200.00 | 4,210.00 | 4,210.00 | 0.60% | 69,500 |
| Oct 23, 2026 | 4,220.00 | 4,225.00 | 4,090.00 | 4,185.00 | 4,185.00 | -0.95% | 96,600 |
| Oct 22, 2026 | 4,300.00 | 4,300.00 | 4,215.00 | 4,225.00 | 4,225.00 | -1.05% | 51,600 |
| Oct 21, 2026 | 4,305.00 | 4,320.00 | 4,255.00 | 4,270.00 | 4,270.00 | 0.83% | 53,300 |
| Oct 20, 2026 | 4,335.00 | 4,340.00 | 4,235.00 | 4,235.00 | 4,235.00 | -2.19% | 52,700 |
| Oct 19, 2026 | 4,255.00 | 4,360.00 | 4,245.00 | 4,330.00 | 4,330.00 | -0.69% | 63,800 |
| Oct 16, 2026 | 4,365.00 | 4,400.00 | 4,300.00 | 4,360.00 | 4,360.00 | 1.16% | 60,700 |
| Oct 15, 2026 | 4,415.00 | 4,470.00 | 4,300.00 | 4,310.00 | 4,310.00 | -3.47% | 96,500 |
| Oct 14, 2026 | 4,505.00 | 4,580.00 | 4,455.00 | 4,465.00 | 4,465.00 | -0.67% | 76,700 |
| Oct 13, 2026 | 4,460.00 | 4,505.00 | 4,440.00 | 4,495.00 | 4,495.00 | 0.11% | 67,000 |
| Oct 9, 2026 | 4,380.00 | 4,495.00 | 4,345.00 | 4,490.00 | 4,490.00 | 2.39% | 89,400 |
| Oct 8, 2026 | 4,495.00 | 4,495.00 | 4,340.00 | 4,385.00 | 4,385.00 | -3.52% | 90,900 |
| Oct 7, 2026 | 4,455.00 | 4,545.00 | 4,455.00 | 4,545.00 | 4,545.00 | 1.68% | 82,200 |
| Oct 6, 2026 | 4,510.00 | 4,520.00 | 4,455.00 | 4,470.00 | 4,470.00 | - | 58,700 |
| Oct 5, 2026 | 4,495.00 | 4,515.00 | 4,465.00 | 4,470.00 | 4,470.00 | 0.45% | 85,900 |
| Oct 2, 2026 | 4,395.00 | 4,455.00 | 4,375.00 | 4,450.00 | 4,450.00 | 1.02% | 67,900 |
| Oct 1, 2026 | 4,335.00 | 4,415.00 | 4,325.00 | 4,405.00 | 4,405.00 | 1.50% | 66,400 |
| Sep 30, 2026 | 4,340.00 | 4,380.00 | 4,315.00 | 4,340.00 | 4,340.00 | - | 60,500 |
| Sep 29, 2026 | 4,355.00 | 4,370.00 | 4,310.00 | 4,340.00 | 4,340.00 | 0.05% | 65,400 |
| Sep 28, 2026 | 4,475.00 | 4,480.00 | 4,415.00 | 4,415.00 | 4,338.00 | -0.11% | 69,700 |
| Sep 25, 2026 | 4,465.00 | 4,465.00 | 4,405.00 | 4,420.00 | 4,342.91 | -0.45% | 74,300 |
| Sep 24, 2026 | 4,500.00 | 4,520.00 | 4,440.00 | 4,440.00 | 4,362.56 | -0.78% | 73,000 |
| Sep 18, 2026 | 4,475.00 | 4,495.00 | 4,440.00 | 4,475.00 | 4,396.95 | - | 86,600 |
| Sep 17, 2026 | 4,445.00 | 4,475.00 | 4,415.00 | 4,475.00 | 4,396.95 | 1.59% | 48,400 |
| Sep 16, 2026 | 4,345.00 | 4,410.00 | 4,315.00 | 4,405.00 | 4,328.17 | 1.97% | 34,400 |
| Sep 15, 2026 | 4,290.00 | 4,350.00 | 4,290.00 | 4,320.00 | 4,244.66 | -0.58% | 48,900 |
| Sep 14, 2026 | 4,300.00 | 4,345.00 | 4,280.00 | 4,345.00 | 4,269.22 | - | 53,500 |
| Sep 11, 2026 | 4,225.00 | 4,365.00 | 4,225.00 | 4,345.00 | 4,269.22 | -0.23% | 86,800 |
| Sep 10, 2026 | 4,295.00 | 4,360.00 | 4,255.00 | 4,355.00 | 4,279.05 | 0.93% | 80,500 |
| Sep 9, 2026 | 4,270.00 | 4,360.00 | 4,245.00 | 4,315.00 | 4,239.74 | 1.17% | 61,100 |
| Sep 8, 2026 | 4,430.00 | 4,435.00 | 4,265.00 | 4,265.00 | 4,190.62 | -3.40% | 65,200 |
| Sep 7, 2026 | 4,320.00 | 4,430.00 | 4,305.00 | 4,415.00 | 4,338.00 | 2.67% | 94,000 |
| Sep 4, 2026 | 4,295.00 | 4,315.00 | 4,260.00 | 4,300.00 | 4,225.01 | -0.35% | 64,800 |
| Sep 3, 2026 | 4,330.00 | 4,340.00 | 4,290.00 | 4,315.00 | 4,239.74 | 0.12% | 66,100 |
| Sep 2, 2026 | 4,350.00 | 4,390.00 | 4,310.00 | 4,310.00 | 4,234.83 | -2.38% | 81,000 |
| Sep 1, 2026 | 4,405.00 | 4,455.00 | 4,380.00 | 4,415.00 | 4,338.00 | -0.45% | 80,300 |
| Aug 31, 2026 | 4,370.00 | 4,470.00 | 4,355.00 | 4,435.00 | 4,357.65 | 0.68% | 85,600 |
| Aug 28, 2026 | 4,455.00 | 4,455.00 | 4,400.00 | 4,405.00 | 4,328.17 | -0.45% | 45,000 |
| Aug 27, 2026 | 4,410.00 | 4,440.00 | 4,370.00 | 4,425.00 | 4,347.83 | 0.80% | 44,900 |
| Aug 26, 2026 | 4,375.00 | 4,390.00 | 4,355.00 | 4,390.00 | 4,313.44 | 0.69% | 44,300 |
| Aug 25, 2026 | 4,380.00 | 4,390.00 | 4,340.00 | 4,360.00 | 4,283.96 | -0.68% | 39,700 |
| Aug 24, 2026 | 4,370.00 | 4,415.00 | 4,355.00 | 4,390.00 | 4,313.44 | -0.11% | 44,500 |
| Aug 21, 2026 | 4,365.00 | 4,400.00 | 4,320.00 | 4,395.00 | 4,318.35 | -0.23% | 58,600 |
| Aug 20, 2026 | 4,330.00 | 4,405.00 | 4,300.00 | 4,405.00 | 4,328.17 | 1.73% | 46,400 |