Skip to main content
logo
Nitchitsu Co., Ltd. (TYO:7021)
Japan flag Japan · Delayed Price · Currency is JPY
2,484.00
+5.00 (0.20%)
Jan 23, 2026, 9:58 AM JST

Nitchitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,481.002,500.002,468.002,479.002,479.00-2,300
Jan 21, 20262,440.002,479.002,425.002,479.002,479.00-0.40%3,700
Jan 20, 20262,505.002,505.002,488.002,489.002,489.00-0.64%2,300
Jan 19, 20262,475.002,510.002,470.002,505.002,505.000.40%4,100
Jan 16, 20262,438.002,526.002,438.002,495.002,495.002.34%12,700
Jan 15, 20262,435.002,460.002,414.002,438.002,438.000.12%3,100
Jan 14, 20262,461.002,461.002,422.002,435.002,435.00-0.86%4,700
Jan 13, 20262,520.002,520.002,456.002,456.002,456.00-1.01%6,600
Jan 9, 20262,425.002,518.002,420.002,481.002,481.002.86%7,900
Jan 8, 20262,347.002,413.002,333.002,412.002,412.002.77%5,000
Jan 7, 20262,302.002,355.002,271.002,347.002,347.002.49%4,200
Jan 6, 20262,301.002,303.002,288.002,290.002,290.000.22%2,700
Jan 5, 20262,253.002,309.002,236.002,285.002,285.001.47%5,900
Dec 30, 20252,234.002,252.002,234.002,252.002,252.000.81%300
Dec 29, 20252,222.002,255.002,201.002,234.002,234.000.54%5,300
Dec 26, 20252,233.002,254.002,222.002,222.002,222.00-1.20%4,800
Dec 25, 20252,262.002,270.002,225.002,249.002,249.00-1.23%3,500
Dec 24, 20252,251.002,281.002,251.002,277.002,277.000.98%1,900
Dec 23, 20252,255.002,309.002,255.002,255.002,255.00-1.96%4,000
Dec 22, 20252,299.002,300.002,270.002,300.002,300.001.37%3,500
Dec 19, 20252,265.002,289.002,265.002,269.002,269.000.44%1,900
Dec 18, 20252,244.002,276.002,230.002,259.002,259.000.04%2,400
Dec 17, 20252,257.002,259.002,226.002,258.002,258.002.03%5,700
Dec 16, 20252,218.002,265.002,210.002,213.002,213.000.05%2,700
Dec 15, 20252,218.002,218.002,185.002,212.002,212.00-0.58%3,800
Dec 12, 20252,216.002,243.002,176.002,225.002,225.002.72%1,500
Dec 11, 20252,217.002,230.002,157.002,166.002,166.00-2.34%3,100
Dec 10, 20252,205.002,218.002,189.002,218.002,218.000.64%3,800
Dec 9, 20252,212.002,223.002,204.002,204.002,204.00-0.09%1,900
Dec 8, 20252,182.002,232.002,182.002,206.002,206.001.57%1,300
Dec 5, 20252,153.002,184.002,153.002,172.002,172.000.93%1,400
Dec 4, 20252,158.002,159.002,146.002,152.002,152.000.05%2,800
Dec 3, 20252,157.002,182.002,151.002,151.002,151.000.23%1,600
Dec 2, 20252,237.002,237.002,146.002,146.002,146.00-1.87%3,800
Dec 1, 20252,248.002,300.002,187.002,187.002,187.00-2.71%4,100
Nov 28, 20252,231.002,279.002,231.002,248.002,248.001.49%4,400
Nov 27, 20252,150.002,260.002,150.002,215.002,215.003.50%10,300
Nov 26, 20252,133.002,171.002,125.002,140.002,140.00-1.47%2,900
Nov 25, 20252,135.002,173.002,109.002,172.002,172.003.23%5,900
Nov 21, 20252,148.002,215.002,104.002,104.002,104.00-1.50%9,600
Nov 20, 20252,200.002,200.002,122.002,136.002,136.00-0.65%6,900
Nov 19, 20252,130.002,176.002,105.002,150.002,150.000.84%3,700
Nov 18, 20252,197.002,197.002,100.002,132.002,132.00-3.00%9,000
Nov 17, 20252,250.002,250.002,195.002,198.002,198.00-3.13%5,900
Nov 14, 20252,300.002,339.002,239.002,269.002,269.00-6.51%11,500
Nov 13, 20252,335.002,472.002,335.002,427.002,427.004.34%5,400
Nov 12, 20252,345.002,390.002,325.002,326.002,326.00-0.81%3,800
Nov 11, 20252,410.002,410.002,308.002,345.002,345.00-1.80%5,800
Nov 10, 20252,360.002,480.002,360.002,388.002,388.002.49%6,300
Nov 7, 20252,431.002,431.002,330.002,330.002,330.00-4.15%5,400