Skip to main content
logo
Nitchitsu Co., Ltd. (TYO:7021)
Japan flag Japan · Delayed Price · Currency is JPY
2,450.00
+25.00 (1.03%)
Oct 5, 2026, 1:30 PM JST

Nitchitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,448.002,450.002,352.002,425.002,425.00-0.86%1,000
Oct 1, 20262,449.002,465.002,378.002,446.002,446.000.20%1,100
Sep 30, 20262,518.002,519.002,441.002,441.002,441.00-1.17%1,600
Sep 29, 20262,498.002,498.002,420.002,470.002,470.00-0.60%1,400
Sep 28, 20262,489.002,510.002,400.002,500.002,485.000.44%3,500
Sep 25, 20262,465.002,489.002,400.002,489.002,474.073.71%4,200
Sep 24, 20262,371.002,400.002,339.002,400.002,385.602.92%5,000
Sep 18, 20262,372.002,377.002,330.002,332.002,318.01-1.69%700
Sep 17, 20262,315.002,372.002,315.002,372.002,357.772.46%1,000
Sep 16, 20262,290.002,315.002,280.002,315.002,301.111.54%800
Sep 15, 20262,250.002,280.002,250.002,280.002,266.320.84%800
Sep 14, 20262,215.002,267.002,215.002,261.002,247.430.22%600
Sep 11, 20262,251.002,275.002,225.002,256.002,242.460.22%1,000
Sep 10, 20262,262.002,270.002,222.002,251.002,237.49-0.62%1,000
Sep 9, 20262,259.002,265.002,240.002,265.002,251.411.84%1,600
Sep 8, 20262,187.002,224.002,187.002,224.002,210.660.50%200
Sep 7, 20262,213.002,240.002,181.002,213.002,199.720.05%2,200
Sep 4, 20262,249.002,249.002,174.002,212.002,198.73-0.94%1,300
Sep 3, 20262,250.002,250.002,180.002,233.002,219.600.50%1,200
Sep 2, 20262,196.002,222.002,196.002,222.002,208.670.63%400
Sep 1, 20262,230.002,230.002,201.002,208.002,194.75-800
Aug 31, 20262,162.002,208.002,105.002,208.002,194.750.18%1,300
Aug 27, 20262,204.002,204.002,204.002,204.002,190.78-0.72%200
Aug 26, 20262,201.002,222.002,191.002,220.002,206.680.68%2,800
Aug 25, 20262,165.002,205.002,165.002,205.002,191.772.08%200
Aug 24, 20262,173.002,173.002,145.002,160.002,147.04-1.19%400
Aug 21, 20262,184.002,200.002,161.002,186.002,172.880.83%3,700
Aug 20, 20262,110.002,168.002,088.002,168.002,154.993.29%4,800
Aug 19, 20262,089.002,109.002,080.002,099.002,086.41-0.43%2,800
Aug 18, 20262,140.002,140.002,027.002,108.002,095.35-1.50%1,700
Aug 17, 20262,175.002,195.002,140.002,140.002,127.16-0.51%6,100
Aug 14, 20262,148.002,179.002,148.002,151.002,138.090.19%1,200
Aug 13, 20262,165.002,165.002,101.002,147.002,134.120.37%1,100
Aug 12, 20262,125.002,139.002,125.002,139.002,126.171.18%400
Aug 10, 20262,029.002,169.002,029.002,114.002,101.323.37%2,800
Aug 7, 20262,089.002,120.002,033.002,045.002,032.73-2.11%2,400
Aug 6, 20262,080.002,089.002,051.002,089.002,076.471.90%1,400
Aug 5, 20262,101.002,149.002,050.002,050.002,037.70-0.49%2,600
Aug 4, 20262,030.002,060.002,030.002,060.002,047.641.48%800
Aug 3, 20261,991.002,030.001,991.002,030.002,017.821.05%800
Jul 31, 20261,967.002,020.001,950.002,009.001,996.951.88%1,800
Jul 30, 20261,984.002,000.001,970.001,972.001,960.17-1.10%1,200
Jul 29, 20261,977.001,995.001,977.001,994.001,982.040.86%3,000
Jul 28, 20261,955.002,011.001,955.001,977.001,965.140.56%500
Jul 27, 20261,936.002,000.001,936.001,966.001,954.201.29%2,400
Jul 24, 20261,938.001,972.001,901.001,941.001,929.350.05%2,200
Jul 23, 20261,890.001,940.001,890.001,940.001,928.363.25%2,000
Jul 22, 20261,878.001,910.001,851.001,879.001,867.730.05%900
Jul 21, 20261,868.001,878.001,867.001,878.001,866.730.54%1,900
Jul 17, 20261,876.001,876.001,840.001,868.001,856.79-0.53%2,800