Skip to main content
logo
Niigata Kotsu Co., Ltd. (TYO:9017)
Japan flag Japan · Delayed Price · Currency is JPY
2,020.00
+5.00 (0.25%)
Mar 27, 2026, 2:44 PM JST

Niigata Kotsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,030.002,038.002,007.002,015.002,015.00-0.69%9,400
Mar 25, 20262,030.002,033.002,024.002,029.002,029.00-0.25%2,800
Mar 24, 20262,057.002,057.002,023.002,034.002,034.000.44%4,300
Mar 23, 20262,063.002,063.002,021.002,025.002,025.00-1.84%7,200
Mar 19, 20262,074.002,085.002,054.002,063.002,063.00-0.82%5,700
Mar 18, 20262,074.002,086.002,074.002,080.002,080.00-0.24%1,500
Mar 17, 20262,085.002,085.002,085.002,085.002,085.000.43%100
Mar 16, 20262,090.002,095.002,076.002,076.002,076.00-0.67%6,200
Mar 13, 20262,085.002,090.002,080.002,090.002,090.000.24%3,400
Mar 12, 20262,105.002,110.002,080.002,085.002,085.00-0.95%5,800
Mar 11, 20262,118.002,119.002,103.002,105.002,105.000.33%2,300
Mar 10, 20262,100.002,109.002,092.002,098.002,098.000.14%2,200
Mar 9, 20262,135.002,135.002,083.002,095.002,095.00-2.33%8,700
Mar 6, 20262,149.002,149.002,131.002,145.002,145.00-0.19%500
Mar 5, 20262,138.002,153.002,130.002,149.002,149.000.47%3,700
Mar 4, 20262,140.002,150.002,099.002,139.002,139.00-0.05%21,900
Mar 3, 20262,150.002,164.002,131.002,140.002,140.00-0.70%4,600
Mar 2, 20262,149.002,155.002,149.002,155.002,155.000.23%700
Feb 27, 20262,145.002,153.002,121.002,150.002,150.000.51%4,400
Feb 26, 20262,149.002,155.002,135.002,139.002,139.00-0.47%1,300
Feb 25, 20262,134.002,149.002,128.002,149.002,149.001.08%2,600
Feb 24, 20262,137.002,137.002,124.002,126.002,126.00-0.56%500
Feb 20, 20262,121.002,138.002,121.002,138.002,138.000.80%1,700
Feb 19, 20262,120.002,150.002,120.002,121.002,121.000.47%5,700
Feb 18, 20262,115.002,120.002,111.002,111.002,111.00-600
Feb 17, 20262,106.002,111.002,106.002,111.002,111.000.29%1,100
Feb 16, 20262,141.002,142.002,105.002,105.002,105.00-1.64%5,300
Feb 13, 20262,153.002,163.002,140.002,140.002,140.000.28%2,800
Feb 12, 20262,128.002,150.002,128.002,134.002,134.000.33%4,100
Feb 10, 20262,120.002,127.002,120.002,127.002,127.000.33%500
Feb 9, 20262,119.002,120.002,119.002,120.002,120.000.05%500
Feb 6, 20262,112.002,119.002,112.002,119.002,119.000.33%300
Feb 5, 20262,133.002,133.002,106.002,112.002,112.00-0.98%3,000
Feb 4, 20262,107.002,133.002,107.002,133.002,133.001.33%1,700
Feb 3, 20262,105.002,105.002,105.002,105.002,105.00-200
Feb 2, 20262,100.002,109.002,100.002,105.002,105.00-0.80%1,900
Jan 30, 20262,121.002,130.002,121.002,122.002,122.00-0.14%1,200
Jan 29, 20262,127.002,127.002,125.002,125.002,125.00-0.09%300
Jan 28, 20262,126.002,127.002,126.002,127.002,127.000.05%200
Jan 27, 20262,138.002,138.002,126.002,126.002,126.00-0.56%300
Jan 26, 20262,126.002,138.002,126.002,138.002,138.000.56%700
Jan 23, 20262,125.002,129.002,125.002,126.002,126.000.05%300
Jan 22, 20262,125.002,125.002,124.002,125.002,125.00-0.38%1,300
Jan 21, 20262,134.002,134.002,127.002,133.002,133.00-0.09%300
Jan 20, 20262,126.002,135.002,126.002,135.002,135.000.42%300
Jan 19, 20262,127.002,127.002,125.002,126.002,126.00-0.84%3,600
Jan 16, 20262,132.002,150.002,125.002,144.002,144.000.70%2,500
Jan 15, 20262,131.002,131.002,129.002,129.002,129.00-0.28%500
Jan 14, 20262,150.002,150.002,120.002,135.002,135.00-0.70%8,700
Jan 13, 20262,161.002,161.002,142.002,150.002,150.00-1,300