Nitchitsu Co., Ltd. (TYO:7021)
Japan · Delayed Price · Currency is JPY 1,787.00
+25.00 (1.42%)
Jun 19, 2026, 3:30 PM JST
Nitchitsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,753.00 | 1,788.00 | 1,753.00 | 1,787.00 | 1,787.00 | 1.42% | 2,900 |
| Jun 18, 2026 | 1,793.00 | 1,793.00 | 1,751.00 | 1,762.00 | 1,762.00 | -2.11% | 1,400 |
| Jun 17, 2026 | 1,809.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.50% | 800 |
| Jun 16, 2026 | 1,780.00 | 1,809.00 | 1,780.00 | 1,809.00 | 1,809.00 | 1.63% | 200 |
| Jun 15, 2026 | 1,826.00 | 1,826.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.39% | 1,100 |
| Jun 12, 2026 | 1,804.00 | 1,805.00 | 1,764.00 | 1,805.00 | 1,805.00 | 2.04% | 400 |
| Jun 11, 2026 | 1,812.00 | 1,812.00 | 1,746.00 | 1,769.00 | 1,769.00 | -2.05% | 1,400 |
| Jun 10, 2026 | 1,800.00 | 1,809.00 | 1,800.00 | 1,806.00 | 1,806.00 | 0.33% | 1,000 |
| Jun 9, 2026 | 1,800.00 | 1,800.00 | 1,799.00 | 1,800.00 | 1,800.00 | 1.98% | 500 |
| Jun 8, 2026 | 1,770.00 | 1,770.00 | 1,763.00 | 1,765.00 | 1,765.00 | -2.49% | 500 |
| Jun 5, 2026 | 1,759.00 | 1,811.00 | 1,759.00 | 1,810.00 | 1,810.00 | 2.26% | 800 |
| Jun 4, 2026 | 1,749.00 | 1,770.00 | 1,749.00 | 1,770.00 | 1,770.00 | 0.91% | 2,000 |
| Jun 3, 2026 | 1,800.00 | 1,827.00 | 1,754.00 | 1,754.00 | 1,754.00 | -2.56% | 1,700 |
| Jun 2, 2026 | 1,803.00 | 1,803.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.17% | 400 |
| Jun 1, 2026 | 1,854.00 | 1,854.00 | 1,803.00 | 1,803.00 | 1,803.00 | -2.75% | 1,200 |
| May 29, 2026 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | - | 100 |
| May 28, 2026 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | -2.11% | 100 |
| May 27, 2026 | 1,854.00 | 1,894.00 | 1,835.00 | 1,894.00 | 1,894.00 | 2.16% | 900 |
| May 26, 2026 | 1,809.00 | 1,866.00 | 1,809.00 | 1,854.00 | 1,854.00 | 2.15% | 1,300 |
| May 25, 2026 | 1,819.00 | 1,828.00 | 1,805.00 | 1,815.00 | 1,815.00 | 0.67% | 4,000 |
| May 22, 2026 | 1,823.00 | 1,823.00 | 1,797.00 | 1,803.00 | 1,803.00 | -1.04% | 1,400 |
| May 21, 2026 | 1,868.00 | 1,868.00 | 1,809.00 | 1,822.00 | 1,822.00 | -1.41% | 8,500 |
| May 20, 2026 | 1,881.00 | 1,881.00 | 1,812.00 | 1,848.00 | 1,848.00 | -1.60% | 4,300 |
| May 19, 2026 | 1,915.00 | 1,915.00 | 1,878.00 | 1,878.00 | 1,878.00 | -1.98% | 4,000 |
| May 18, 2026 | 1,980.00 | 1,980.00 | 1,877.00 | 1,916.00 | 1,916.00 | -4.10% | 8,700 |
| May 15, 2026 | 2,088.00 | 2,089.00 | 1,971.00 | 1,998.00 | 1,998.00 | -7.54% | 11,400 |
| May 14, 2026 | 2,189.00 | 2,193.00 | 2,155.00 | 2,161.00 | 2,161.00 | -1.32% | 2,100 |
| May 13, 2026 | 2,118.00 | 2,190.00 | 2,118.00 | 2,190.00 | 2,190.00 | 1.58% | 2,400 |
| May 12, 2026 | 2,151.00 | 2,188.00 | 2,151.00 | 2,156.00 | 2,156.00 | 0.47% | 2,500 |
| May 11, 2026 | 2,141.00 | 2,161.00 | 2,121.00 | 2,146.00 | 2,146.00 | 0.23% | 1,700 |
| May 8, 2026 | 2,170.00 | 2,170.00 | 2,101.00 | 2,141.00 | 2,141.00 | -1.15% | 6,300 |
| May 7, 2026 | 2,150.00 | 2,166.00 | 2,142.00 | 2,166.00 | 2,166.00 | 1.31% | 1,400 |
| May 1, 2026 | 2,175.00 | 2,175.00 | 2,129.00 | 2,138.00 | 2,138.00 | -1.52% | 1,400 |
| Apr 30, 2026 | 2,225.00 | 2,225.00 | 2,151.00 | 2,171.00 | 2,171.00 | -2.65% | 1,700 |
| Apr 28, 2026 | 2,176.00 | 2,230.00 | 2,127.00 | 2,230.00 | 2,230.00 | 0.18% | 6,400 |
| Apr 27, 2026 | 2,259.00 | 2,259.00 | 2,212.00 | 2,226.00 | 2,226.00 | -1.42% | 1,800 |
| Apr 24, 2026 | 2,258.00 | 2,294.00 | 2,251.00 | 2,258.00 | 2,258.00 | -0.96% | 1,700 |
| Apr 23, 2026 | 2,295.00 | 2,299.00 | 2,249.00 | 2,280.00 | 2,280.00 | -0.61% | 3,900 |
| Apr 22, 2026 | 2,289.00 | 2,310.00 | 2,289.00 | 2,294.00 | 2,294.00 | -0.78% | 2,200 |
| Apr 21, 2026 | 2,364.00 | 2,364.00 | 2,312.00 | 2,312.00 | 2,312.00 | -0.90% | 1,500 |
| Apr 20, 2026 | 2,341.00 | 2,344.00 | 2,308.00 | 2,333.00 | 2,333.00 | -0.34% | 1,900 |
| Apr 17, 2026 | 2,337.00 | 2,374.00 | 2,313.00 | 2,341.00 | 2,341.00 | 0.30% | 2,500 |
| Apr 16, 2026 | 2,360.00 | 2,368.00 | 2,334.00 | 2,334.00 | 2,334.00 | -0.68% | 2,900 |
| Apr 15, 2026 | 2,343.00 | 2,365.00 | 2,335.00 | 2,350.00 | 2,350.00 | - | 1,400 |
| Apr 14, 2026 | 2,339.00 | 2,350.00 | 2,306.00 | 2,350.00 | 2,350.00 | 0.43% | 1,700 |
| Apr 13, 2026 | 2,329.00 | 2,346.00 | 2,314.00 | 2,340.00 | 2,340.00 | 0.78% | 1,700 |
| Apr 10, 2026 | 2,301.00 | 2,324.00 | 2,298.00 | 2,322.00 | 2,322.00 | 0.43% | 1,100 |
| Apr 9, 2026 | 2,296.00 | 2,337.00 | 2,296.00 | 2,312.00 | 2,312.00 | 0.70% | 1,300 |
| Apr 8, 2026 | 2,295.00 | 2,325.00 | 2,280.00 | 2,296.00 | 2,296.00 | 0.22% | 1,900 |
| Apr 7, 2026 | 2,260.00 | 2,291.00 | 2,260.00 | 2,291.00 | 2,291.00 | 0.04% | 500 |