Nitto Kogyo Corporation (TYO:6651)
Japan · Delayed Price · Currency is JPY 4,475.00
-20.00 (-0.44%)
Apr 16, 2026, 3:30 PM JST
Nitto Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.68% | 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 |
| Mar 10, 2026 | 4,410.00 | 4,480.00 | 4,405.00 | 4,450.00 | 4,380.47 | 2.77% | 72,200 |
| Mar 9, 2026 | 4,285.00 | 4,365.00 | 4,240.00 | 4,330.00 | 4,262.34 | -5.15% | 113,700 |
| Mar 6, 2026 | 4,480.00 | 4,565.00 | 4,460.00 | 4,565.00 | 4,493.67 | 0.33% | 87,700 |
| Mar 5, 2026 | 4,615.00 | 4,655.00 | 4,500.00 | 4,550.00 | 4,478.91 | 3.29% | 110,300 |
| Mar 4, 2026 | 4,460.00 | 4,570.00 | 4,340.00 | 4,405.00 | 4,336.17 | -4.96% | 170,900 |
| Mar 3, 2026 | 4,855.00 | 4,920.00 | 4,610.00 | 4,635.00 | 4,562.58 | -4.24% | 175,500 |
| Mar 2, 2026 | 4,740.00 | 4,865.00 | 4,695.00 | 4,840.00 | 4,764.38 | -0.41% | 133,300 |
| Feb 27, 2026 | 4,735.00 | 4,875.00 | 4,685.00 | 4,860.00 | 4,784.06 | 3.08% | 149,300 |
| Feb 26, 2026 | 4,720.00 | 4,770.00 | 4,690.00 | 4,715.00 | 4,641.33 | 0.75% | 106,900 |
| Feb 25, 2026 | 4,775.00 | 4,780.00 | 4,670.00 | 4,680.00 | 4,606.88 | -0.53% | 128,900 |
| Feb 24, 2026 | 4,595.00 | 4,730.00 | 4,540.00 | 4,705.00 | 4,631.48 | 3.41% | 199,700 |
| Feb 20, 2026 | 4,515.00 | 4,585.00 | 4,495.00 | 4,550.00 | 4,478.91 | 0.44% | 98,200 |
| Feb 19, 2026 | 4,470.00 | 4,530.00 | 4,465.00 | 4,530.00 | 4,459.22 | 1.57% | 97,600 |
| Feb 18, 2026 | 4,495.00 | 4,495.00 | 4,445.00 | 4,460.00 | 4,390.31 | 0.22% | 55,300 |
| Feb 17, 2026 | 4,480.00 | 4,500.00 | 4,430.00 | 4,450.00 | 4,380.47 | -0.45% | 63,000 |
| Feb 16, 2026 | 4,435.00 | 4,490.00 | 4,425.00 | 4,470.00 | 4,400.16 | 2.41% | 91,400 |
| Feb 13, 2026 | 4,445.00 | 4,460.00 | 4,315.00 | 4,365.00 | 4,296.80 | -2.02% | 103,500 |
| Feb 12, 2026 | 4,320.00 | 4,485.00 | 4,290.00 | 4,455.00 | 4,385.39 | 3.85% | 187,600 |
| Feb 10, 2026 | 4,285.00 | 4,340.00 | 4,215.00 | 4,290.00 | 4,222.97 | -1.38% | 215,300 |
| Feb 9, 2026 | 4,350.00 | 4,370.00 | 4,305.00 | 4,350.00 | 4,282.03 | 2.72% | 124,500 |
| Feb 6, 2026 | 4,225.00 | 4,260.00 | 4,200.00 | 4,235.00 | 4,168.83 | 0.47% | 55,000 |
| Feb 5, 2026 | 4,260.00 | 4,270.00 | 4,200.00 | 4,215.00 | 4,149.14 | -0.35% | 64,200 |
| Feb 4, 2026 | 4,195.00 | 4,265.00 | 4,195.00 | 4,230.00 | 4,163.91 | 0.83% | 75,200 |
| Feb 3, 2026 | 4,140.00 | 4,215.00 | 4,135.00 | 4,195.00 | 4,129.45 | 2.32% | 60,300 |
| Feb 2, 2026 | 4,150.00 | 4,175.00 | 4,100.00 | 4,100.00 | 4,035.94 | -0.73% | 66,100 |