Niigata Kotsu Co., Ltd. (TYO:9017)
Japan · Delayed Price · Currency is JPY 1,969.00
+1.00 (0.05%)
Jun 3, 2026, 2:56 PM JST
Niigata Kotsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,968.00 | 1,984.00 | 1,968.00 | 1,969.00 | 1,969.00 | 0.05% | 600 |
| Jun 2, 2026 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | - | 100 |
| Jun 1, 2026 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | -0.66% | 100 |
| May 28, 2026 | 1,982.00 | 1,982.00 | 1,981.00 | 1,981.00 | 1,981.00 | 0.25% | 300 |
| May 27, 2026 | 1,975.00 | 1,976.00 | 1,975.00 | 1,976.00 | 1,976.00 | 0.05% | 300 |
| May 26, 2026 | 1,964.00 | 1,975.00 | 1,964.00 | 1,975.00 | 1,975.00 | 0.25% | 400 |
| May 25, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | - | 100 |
| May 22, 2026 | 1,950.00 | 1,970.00 | 1,950.00 | 1,970.00 | 1,970.00 | 0.97% | 1,800 |
| May 21, 2026 | 1,960.00 | 1,960.00 | 1,951.00 | 1,951.00 | 1,951.00 | 0.05% | 300 |
| May 20, 2026 | 1,952.00 | 1,958.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.10% | 700 |
| May 19, 2026 | 1,967.00 | 1,967.00 | 1,952.00 | 1,952.00 | 1,952.00 | -0.76% | 400 |
| May 18, 2026 | 1,961.00 | 1,967.00 | 1,950.00 | 1,967.00 | 1,967.00 | 0.31% | 1,500 |
| May 15, 2026 | 1,980.00 | 1,982.00 | 1,960.00 | 1,961.00 | 1,961.00 | -0.96% | 2,300 |
| May 14, 2026 | 1,956.00 | 1,980.00 | 1,956.00 | 1,980.00 | 1,980.00 | 1.23% | 500 |
| May 13, 2026 | 1,960.00 | 1,963.00 | 1,955.00 | 1,956.00 | 1,956.00 | 0.20% | 500 |
| May 12, 2026 | 1,952.00 | 1,952.00 | 1,951.00 | 1,952.00 | 1,952.00 | - | 800 |
| May 11, 2026 | 1,970.00 | 1,970.00 | 1,950.00 | 1,952.00 | 1,952.00 | -1.66% | 3,400 |
| May 8, 2026 | 1,992.00 | 1,992.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.15% | 1,200 |
| May 7, 2026 | 2,000.00 | 2,000.00 | 1,987.00 | 1,988.00 | 1,988.00 | 0.05% | 2,800 |
| Apr 30, 2026 | 1,983.00 | 1,999.00 | 1,983.00 | 1,987.00 | 1,987.00 | 0.20% | 500 |
| Apr 28, 2026 | 1,998.00 | 2,021.00 | 1,981.00 | 1,983.00 | 1,983.00 | -1.25% | 7,300 |
| Apr 27, 2026 | 2,009.00 | 2,009.00 | 1,995.00 | 2,008.00 | 2,008.00 | 0.50% | 1,700 |
| Apr 24, 2026 | 2,005.00 | 2,005.00 | 1,998.00 | 1,998.00 | 1,998.00 | -0.05% | 500 |
| Apr 23, 2026 | 1,998.00 | 1,999.00 | 1,998.00 | 1,999.00 | 1,999.00 | -0.35% | 700 |
| Apr 22, 2026 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 0.30% | 100 |
| Apr 21, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.05% | 100 |
| Apr 20, 2026 | 2,001.00 | 2,001.00 | 2,000.00 | 2,001.00 | 2,001.00 | 0.10% | 900 |
| Apr 17, 2026 | 2,009.00 | 2,009.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0.05% | 900 |
| Apr 16, 2026 | 2,001.00 | 2,020.00 | 1,998.00 | 1,998.00 | 1,998.00 | -0.15% | 4,100 |
| Apr 15, 2026 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 0.05% | 300 |
| Apr 14, 2026 | 2,001.00 | 2,001.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.10% | 200 |
| Apr 13, 2026 | 1,997.00 | 2,004.00 | 1,997.00 | 1,998.00 | 1,998.00 | 0.05% | 800 |
| Apr 10, 2026 | 2,010.00 | 2,015.00 | 1,997.00 | 1,997.00 | 1,997.00 | -0.45% | 4,100 |
| Apr 9, 2026 | 2,009.00 | 2,015.00 | 2,006.00 | 2,006.00 | 2,006.00 | 0.25% | 900 |
| Apr 8, 2026 | 2,010.00 | 2,010.00 | 2,000.00 | 2,001.00 | 2,001.00 | -0.45% | 2,900 |
| Apr 7, 2026 | 2,009.00 | 2,015.00 | 2,009.00 | 2,010.00 | 2,010.00 | 0.50% | 600 |
| Apr 6, 2026 | 2,000.00 | 2,005.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.15% | 1,300 |
| Apr 3, 2026 | 2,000.00 | 2,004.00 | 1,997.00 | 1,997.00 | 1,997.00 | -0.20% | 3,900 |
| Apr 2, 2026 | 2,000.00 | 2,001.00 | 2,000.00 | 2,001.00 | 2,001.00 | -0.25% | 1,200 |
| Apr 1, 2026 | 2,018.00 | 2,018.00 | 2,003.00 | 2,006.00 | 2,006.00 | 0.35% | 700 |
| Mar 31, 2026 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | - | 100 |
| Mar 30, 2026 | 1,987.00 | 2,012.00 | 1,983.00 | 1,999.00 | 1,999.00 | -0.15% | 7,300 |
| Mar 27, 2026 | 2,037.00 | 2,037.00 | 1,983.00 | 2,012.00 | 2,002.00 | -0.15% | 11,800 |
| Mar 26, 2026 | 2,030.00 | 2,038.00 | 2,007.00 | 2,015.00 | 2,004.99 | -0.69% | 9,400 |
| Mar 25, 2026 | 2,030.00 | 2,033.00 | 2,024.00 | 2,029.00 | 2,018.92 | -0.25% | 2,800 |
| Mar 24, 2026 | 2,057.00 | 2,057.00 | 2,023.00 | 2,034.00 | 2,023.89 | 0.44% | 4,300 |
| Mar 23, 2026 | 2,063.00 | 2,063.00 | 2,021.00 | 2,025.00 | 2,014.94 | -1.84% | 7,200 |
| Mar 19, 2026 | 2,074.00 | 2,085.00 | 2,054.00 | 2,063.00 | 2,052.75 | -0.82% | 5,700 |
| Mar 18, 2026 | 2,074.00 | 2,086.00 | 2,074.00 | 2,080.00 | 2,069.66 | -0.24% | 1,500 |
| Mar 17, 2026 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,074.64 | 0.43% | 100 |