Skip to main content
logo
Nitchitsu Co., Ltd. (TYO:7021)
Japan flag Japan · Delayed Price · Currency is JPY
2,312.00
-21.00 (-0.90%)
Apr 21, 2026, 3:30 PM JST

Nitchitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,364.002,364.002,364.002,364.00-1.33%700
Apr 20, 20262,341.002,344.002,308.002,333.002,333.00-0.34%1,900
Apr 17, 20262,337.002,374.002,313.002,341.002,341.000.30%2,500
Apr 16, 20262,360.002,368.002,334.002,334.002,334.00-0.68%2,900
Apr 15, 20262,343.002,365.002,335.002,350.002,350.00-1,400
Apr 14, 20262,339.002,350.002,306.002,350.002,350.000.43%1,700
Apr 13, 20262,329.002,346.002,314.002,340.002,340.000.78%1,700
Apr 10, 20262,301.002,324.002,298.002,322.002,322.000.43%1,100
Apr 9, 20262,296.002,337.002,296.002,312.002,312.000.70%1,300
Apr 8, 20262,295.002,325.002,280.002,296.002,296.000.22%1,900
Apr 7, 20262,260.002,291.002,260.002,291.002,291.000.04%500
Apr 6, 20262,295.002,305.002,260.002,290.002,290.00-0.22%1,400
Apr 3, 20262,250.002,319.002,240.002,295.002,295.002.46%1,400
Apr 2, 20262,288.002,299.002,240.002,240.002,240.00-0.75%2,300
Apr 1, 20262,250.002,265.002,241.002,257.002,257.001.30%1,600
Mar 31, 20262,203.002,264.002,180.002,228.002,228.001.13%1,500
Mar 30, 20262,182.002,219.002,169.002,203.002,203.00-2.09%3,600
Mar 27, 20262,259.002,293.002,244.002,250.002,232.00-0.71%2,400
Mar 26, 20262,261.002,276.002,260.002,266.002,247.87-0.22%600
Mar 25, 20262,284.002,294.002,250.002,271.002,252.830.44%1,500
Mar 24, 20262,278.002,288.002,261.002,261.002,242.91-0.13%900
Mar 23, 20262,249.002,264.002,220.002,264.002,245.890.40%7,200
Mar 19, 20262,284.002,284.002,249.002,255.002,236.96-2.55%3,000
Mar 18, 20262,251.002,314.002,248.002,314.002,295.492.48%3,700
Mar 17, 20262,250.002,266.002,236.002,258.002,239.940.76%1,600
Mar 16, 20262,239.002,252.002,228.002,241.002,223.070.76%1,500
Mar 13, 20262,235.002,240.002,219.002,224.002,206.21-1.16%1,500
Mar 12, 20262,257.002,278.002,250.002,250.002,232.00-1.32%1,700
Mar 11, 20262,250.002,312.002,250.002,280.002,261.761.29%2,200
Mar 10, 20262,225.002,269.002,190.002,251.002,232.993.49%5,300
Mar 9, 20262,180.002,190.002,130.002,175.002,157.60-1.76%11,000
Mar 6, 20262,259.002,259.002,214.002,214.002,196.29-0.94%1,000
Mar 5, 20262,190.002,280.002,190.002,235.002,217.123.42%3,400
Mar 4, 20262,281.002,281.002,161.002,161.002,143.71-5.63%4,600
Mar 3, 20262,335.002,335.002,290.002,290.002,271.68-1.93%3,800
Mar 2, 20262,368.002,368.002,330.002,335.002,316.32-0.89%4,000
Feb 27, 20262,356.002,372.002,341.002,356.002,337.15-0.46%1,700
Feb 26, 20262,374.002,383.002,367.002,367.002,348.060.42%2,200
Feb 25, 20262,350.002,375.002,350.002,357.002,338.140.30%700
Feb 24, 20262,350.002,372.002,350.002,350.002,331.20-1,200
Feb 20, 20262,311.002,357.002,311.002,350.002,331.200.30%2,400
Feb 19, 20262,345.002,345.002,302.002,343.002,324.260.30%3,100
Feb 18, 20262,270.002,350.002,270.002,336.002,317.313.59%4,100
Feb 17, 20262,300.002,300.002,255.002,255.002,236.96-2.68%9,300
Feb 16, 20262,427.002,427.002,316.002,317.002,298.46-6.19%12,000
Feb 13, 20262,466.002,495.002,466.002,470.002,450.24-1.32%2,000
Feb 12, 20262,500.002,539.002,458.002,503.002,482.980.36%9,800
Feb 10, 20262,464.002,495.002,463.002,494.002,474.051.22%1,700
Feb 9, 20262,452.002,484.002,452.002,464.002,444.291.19%2,800
Feb 6, 20262,448.002,448.002,415.002,435.002,415.52-0.65%3,800