Skip to main content
logo
Nitchitsu Co., Ltd. (TYO:7021)
Japan flag Japan · Delayed Price · Currency is JPY
2,250.00
-16.00 (-0.71%)
Mar 27, 2026, 3:30 PM JST

Nitchitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,259.002,293.002,244.002,250.002,250.00-0.71%2,400
Mar 26, 20262,261.002,276.002,260.002,266.002,266.00-0.22%600
Mar 25, 20262,284.002,294.002,250.002,271.002,271.000.44%1,500
Mar 24, 20262,278.002,288.002,261.002,261.002,261.00-0.13%900
Mar 23, 20262,249.002,264.002,220.002,264.002,264.000.40%7,200
Mar 19, 20262,284.002,284.002,249.002,255.002,255.00-2.55%3,000
Mar 18, 20262,251.002,314.002,248.002,314.002,314.002.48%3,700
Mar 17, 20262,250.002,266.002,236.002,258.002,258.000.76%1,600
Mar 16, 20262,239.002,252.002,228.002,241.002,241.000.76%1,500
Mar 13, 20262,235.002,240.002,219.002,224.002,224.00-1.16%1,500
Mar 12, 20262,257.002,278.002,250.002,250.002,250.00-1.32%1,700
Mar 11, 20262,250.002,312.002,250.002,280.002,280.001.29%2,200
Mar 10, 20262,225.002,269.002,190.002,251.002,251.003.49%5,300
Mar 9, 20262,180.002,190.002,130.002,175.002,175.00-1.76%11,000
Mar 6, 20262,259.002,259.002,214.002,214.002,214.00-0.94%1,000
Mar 5, 20262,190.002,280.002,190.002,235.002,235.003.42%3,400
Mar 4, 20262,281.002,281.002,161.002,161.002,161.00-5.63%4,600
Mar 3, 20262,335.002,335.002,290.002,290.002,290.00-1.93%3,800
Mar 2, 20262,368.002,368.002,330.002,335.002,335.00-0.89%4,000
Feb 27, 20262,356.002,372.002,341.002,356.002,356.00-0.46%1,700
Feb 26, 20262,374.002,383.002,367.002,367.002,367.000.42%2,200
Feb 25, 20262,350.002,375.002,350.002,357.002,357.000.30%700
Feb 24, 20262,350.002,372.002,350.002,350.002,350.00-1,200
Feb 20, 20262,311.002,357.002,311.002,350.002,350.000.30%2,400
Feb 19, 20262,345.002,345.002,302.002,343.002,343.000.30%3,100
Feb 18, 20262,270.002,350.002,270.002,336.002,336.003.59%4,100
Feb 17, 20262,300.002,300.002,255.002,255.002,255.00-2.68%9,300
Feb 16, 20262,427.002,427.002,316.002,317.002,317.00-6.19%12,000
Feb 13, 20262,466.002,495.002,466.002,470.002,470.00-1.32%2,000
Feb 12, 20262,500.002,539.002,458.002,503.002,503.000.36%9,800
Feb 10, 20262,464.002,495.002,463.002,494.002,494.001.22%1,700
Feb 9, 20262,452.002,484.002,452.002,464.002,464.001.19%2,800
Feb 6, 20262,448.002,448.002,415.002,435.002,435.00-0.65%3,800
Feb 5, 20262,517.002,517.002,451.002,451.002,451.00-0.97%4,500
Feb 4, 20262,427.002,475.002,427.002,475.002,475.001.98%2,400
Feb 3, 20262,460.002,460.002,396.002,427.002,427.000.91%4,700
Feb 2, 20262,412.002,454.002,405.002,405.002,405.00-0.82%2,500
Jan 30, 20262,468.002,468.002,425.002,425.002,425.00-0.94%1,100
Jan 29, 20262,480.002,480.002,426.002,448.002,448.00-1.09%1,500
Jan 28, 20262,387.002,476.002,385.002,475.002,475.003.13%2,600
Jan 27, 20262,379.002,417.002,379.002,400.002,400.001.95%1,000
Jan 26, 20262,415.002,415.002,313.002,354.002,354.00-3.96%3,400
Jan 23, 20262,479.002,484.002,451.002,451.002,451.00-1.13%3,300
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