Skip to main content
logo
Nitchitsu Co., Ltd. (TYO:7021)
Japan flag Japan · Delayed Price · Currency is JPY
2,461.00
-29.00 (-1.16%)
Oct 23, 2026, 3:12 PM JST

Nitchitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,455.002,499.002,441.002,461.002,461.00-1.16%1,400
Oct 22, 20262,486.002,512.002,450.002,490.002,490.00-0.84%3,300
Oct 21, 20262,525.002,525.002,485.002,511.002,511.000.04%1,100
Oct 20, 20262,499.002,510.002,470.002,510.002,510.000.64%900
Oct 19, 20262,453.002,500.002,453.002,494.002,494.000.73%1,600
Oct 16, 20262,488.002,488.002,423.002,476.002,476.000.08%800
Oct 15, 20262,450.002,489.002,386.002,474.002,474.000.98%900
Oct 14, 20262,460.002,500.002,450.002,450.002,450.00-1.17%3,500
Oct 13, 20262,457.002,479.002,407.002,479.002,479.000.81%1,900
Oct 9, 20262,439.002,460.002,359.002,459.002,459.001.49%1,100
Oct 8, 20262,351.002,439.002,351.002,423.002,423.002.67%1,600
Oct 7, 20262,486.002,496.002,360.002,360.002,360.00-3.67%2,000
Oct 6, 20262,430.002,499.002,430.002,450.002,450.002.08%1,900
Oct 5, 20262,439.002,500.002,308.002,400.002,400.00-1.03%2,500
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