Nitchitsu Co., Ltd. (TYO:7021)
Japan · Delayed Price · Currency is JPY 2,009.00
+37.00 (1.88%)
Jul 31, 2026, 3:00 PM JST
Nitchitsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,967.00 | 2,020.00 | 1,950.00 | 2,009.00 | 2,009.00 | 1.88% | 1,800 |
| Jul 30, 2026 | 1,984.00 | 2,000.00 | 1,970.00 | 1,972.00 | 1,972.00 | -1.10% | 1,200 |
| Jul 29, 2026 | 1,977.00 | 1,995.00 | 1,977.00 | 1,994.00 | 1,994.00 | 0.86% | 3,000 |
| Jul 28, 2026 | 1,955.00 | 2,011.00 | 1,955.00 | 1,977.00 | 1,977.00 | 0.56% | 500 |
| Jul 27, 2026 | 1,936.00 | 2,000.00 | 1,936.00 | 1,966.00 | 1,966.00 | 1.29% | 2,400 |
| Jul 24, 2026 | 1,938.00 | 1,972.00 | 1,901.00 | 1,941.00 | 1,941.00 | 0.05% | 2,200 |
| Jul 23, 2026 | 1,890.00 | 1,940.00 | 1,890.00 | 1,940.00 | 1,940.00 | 3.25% | 2,000 |
| Jul 22, 2026 | 1,878.00 | 1,910.00 | 1,851.00 | 1,879.00 | 1,879.00 | 0.05% | 900 |
| Jul 21, 2026 | 1,868.00 | 1,878.00 | 1,867.00 | 1,878.00 | 1,878.00 | 0.54% | 1,900 |
| Jul 17, 2026 | 1,876.00 | 1,876.00 | 1,840.00 | 1,868.00 | 1,868.00 | -0.53% | 2,800 |
| Jul 16, 2026 | 1,850.00 | 1,878.00 | 1,844.00 | 1,878.00 | 1,878.00 | 1.73% | 1,000 |
| Jul 15, 2026 | 1,859.00 | 1,877.00 | 1,836.00 | 1,846.00 | 1,846.00 | -0.16% | 1,400 |
| Jul 14, 2026 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1.04% | 200 |
| Jul 13, 2026 | 1,859.00 | 1,869.00 | 1,825.00 | 1,830.00 | 1,830.00 | -1.45% | 1,200 |
| Jul 10, 2026 | 1,825.00 | 1,857.00 | 1,825.00 | 1,857.00 | 1,857.00 | 1.53% | 1,800 |
| Jul 9, 2026 | 1,825.00 | 1,839.00 | 1,825.00 | 1,829.00 | 1,829.00 | 0.16% | 800 |
| Jul 8, 2026 | 1,813.00 | 1,849.00 | 1,813.00 | 1,826.00 | 1,826.00 | -0.71% | 1,400 |
| Jul 7, 2026 | 1,821.00 | 1,839.00 | 1,821.00 | 1,839.00 | 1,839.00 | 1.10% | 2,000 |
| Jul 6, 2026 | 1,808.00 | 1,829.00 | 1,808.00 | 1,819.00 | 1,819.00 | 0.61% | 2,600 |
| Jul 3, 2026 | 1,790.00 | 1,808.00 | 1,788.00 | 1,808.00 | 1,808.00 | 0.95% | 2,100 |
| Jul 2, 2026 | 1,799.00 | 1,814.00 | 1,791.00 | 1,791.00 | 1,791.00 | -0.44% | 600 |
| Jul 1, 2026 | 1,785.00 | 1,799.00 | 1,785.00 | 1,799.00 | 1,799.00 | 0.22% | 700 |
| Jun 30, 2026 | 1,785.00 | 1,815.00 | 1,785.00 | 1,795.00 | 1,795.00 | -0.28% | 1,100 |
| Jun 29, 2026 | 1,775.00 | 1,817.00 | 1,775.00 | 1,800.00 | 1,800.00 | 1.41% | 1,000 |
| Jun 26, 2026 | 1,791.00 | 1,808.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.89% | 900 |
| Jun 25, 2026 | 1,771.00 | 1,805.00 | 1,771.00 | 1,791.00 | 1,791.00 | 0.96% | 2,000 |
| Jun 24, 2026 | 1,770.00 | 1,774.00 | 1,770.00 | 1,774.00 | 1,774.00 | -1.44% | 400 |
| Jun 23, 2026 | 1,761.00 | 1,810.00 | 1,761.00 | 1,800.00 | 1,800.00 | 2.27% | 600 |
| Jun 22, 2026 | 1,787.00 | 1,794.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.51% | 3,500 |
| 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 |