Skip to main content
logo
Nitchitsu Co., Ltd. (TYO:7021)
Japan flag Japan · Delayed Price · Currency is JPY
1,854.00
0.00 (0.00%)
May 29, 2026, 9:18 AM JST

Nitchitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261,854.001,854.001,854.001,854.001,854.00-100
May 28, 20261,854.001,854.001,854.001,854.001,854.00-2.11%100
May 27, 20261,854.001,894.001,835.001,894.001,894.002.16%900
May 26, 20261,809.001,866.001,809.001,854.001,854.002.15%1,300
May 25, 20261,819.001,828.001,805.001,815.001,815.000.67%4,000
May 22, 20261,823.001,823.001,797.001,803.001,803.00-1.04%1,400
May 21, 20261,868.001,868.001,809.001,822.001,822.00-1.41%8,500
May 20, 20261,881.001,881.001,812.001,848.001,848.00-1.60%4,300
May 19, 20261,915.001,915.001,878.001,878.001,878.00-1.98%4,000
May 18, 20261,980.001,980.001,877.001,916.001,916.00-4.10%8,700
May 15, 20262,088.002,089.001,971.001,998.001,998.00-7.54%11,400
May 14, 20262,189.002,193.002,155.002,161.002,161.00-1.32%2,100
May 13, 20262,118.002,190.002,118.002,190.002,190.001.58%2,400
May 12, 20262,151.002,188.002,151.002,156.002,156.000.47%2,500
May 11, 20262,141.002,161.002,121.002,146.002,146.000.23%1,700
May 8, 20262,170.002,170.002,101.002,141.002,141.00-1.15%6,300
May 7, 20262,150.002,166.002,142.002,166.002,166.001.31%1,400
May 1, 20262,175.002,175.002,129.002,138.002,138.00-1.52%1,400
Apr 30, 20262,225.002,225.002,151.002,171.002,171.00-2.65%1,700
Apr 28, 20262,176.002,230.002,127.002,230.002,230.000.18%6,400
Apr 27, 20262,259.002,259.002,212.002,226.002,226.00-1.42%1,800
Apr 24, 20262,258.002,294.002,251.002,258.002,258.00-0.96%1,700
Apr 23, 20262,295.002,299.002,249.002,280.002,280.00-0.61%3,900
Apr 22, 20262,289.002,310.002,289.002,294.002,294.00-0.78%2,200
Apr 21, 20262,364.002,364.002,312.002,312.002,312.00-0.90%1,500
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, 20262,182.002,219.002,169.002,203.002,203.00-1.30%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