Niigata Kotsu Co., Ltd. (TYO:9017)
Japan · Delayed Price · Currency is JPY 1,976.00
-4.00 (-0.20%)
Oct 9, 2026, 12:49 PM JST
Niigata Kotsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,976.00 | 1,985.00 | 1,972.00 | 1,976.00 | 1,976.00 | -0.20% | 500 |
| Oct 8, 2026 | 1,984.00 | 1,984.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 300 |
| Oct 7, 2026 | 1,984.00 | 1,984.00 | 1,973.00 | 1,980.00 | 1,980.00 | -0.20% | 4,900 |
| Oct 6, 2026 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 0.20% | 100 |
| Oct 5, 2026 | 1,981.00 | 1,986.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.05% | 2,500 |
| Oct 2, 2026 | 1,994.00 | 1,994.00 | 1,981.00 | 1,981.00 | 1,981.00 | -0.15% | 2,300 |
| Oct 1, 2026 | 1,990.00 | 1,990.00 | 1,984.00 | 1,984.00 | 1,984.00 | -0.70% | 1,100 |
| Sep 30, 2026 | 1,990.00 | 1,998.00 | 1,990.00 | 1,998.00 | 1,998.00 | 0.40% | 200 |
| Sep 28, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 200 |
| Sep 25, 2026 | 1,992.00 | 1,996.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.05% | 1,000 |
| Sep 24, 2026 | 1,990.00 | 1,991.00 | 1,986.00 | 1,991.00 | 1,991.00 | -0.05% | 2,500 |
| Sep 16, 2026 | 1,995.00 | 1,995.00 | 1,986.00 | 1,992.00 | 1,992.00 | 0.15% | 800 |
| Sep 15, 2026 | 1,988.00 | 1,989.00 | 1,988.00 | 1,989.00 | 1,989.00 | 0.05% | 200 |
| Sep 14, 2026 | 1,996.00 | 1,996.00 | 1,988.00 | 1,988.00 | 1,988.00 | -0.45% | 300 |
| Sep 11, 2026 | 1,990.00 | 1,997.00 | 1,990.00 | 1,997.00 | 1,997.00 | 0.35% | 600 |
| Sep 10, 2026 | 1,996.00 | 1,996.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 400 |
| Sep 9, 2026 | 1,996.00 | 1,996.00 | 1,983.00 | 1,990.00 | 1,990.00 | -0.75% | 2,500 |
| Sep 7, 2026 | 2,005.00 | 2,005.00 | 2,004.00 | 2,005.00 | 2,005.00 | - | 800 |
| Sep 4, 2026 | 1,995.00 | 2,005.00 | 1,987.00 | 2,005.00 | 2,005.00 | 0.50% | 3,100 |
| Sep 3, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0.50% | 100 |
| Sep 2, 2026 | 1,985.00 | 1,985.00 | 1,984.00 | 1,985.00 | 1,985.00 | -0.30% | 800 |
| Sep 1, 2026 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 0.15% | 200 |
| Aug 31, 2026 | 1,999.00 | 1,999.00 | 1,986.00 | 1,988.00 | 1,988.00 | -0.45% | 1,900 |
| Aug 28, 2026 | 1,999.00 | 1,999.00 | 1,997.00 | 1,997.00 | 1,997.00 | -0.05% | 300 |
| Aug 27, 2026 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 1,998.00 | 0.40% | 400 |
| Aug 26, 2026 | 1,991.00 | 1,991.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.50% | 400 |
| Aug 25, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.25% | 400 |
| Aug 24, 2026 | 1,987.00 | 1,995.00 | 1,987.00 | 1,995.00 | 1,995.00 | 0.35% | 700 |
| Aug 21, 2026 | 1,990.00 | 1,990.00 | 1,988.00 | 1,988.00 | 1,988.00 | - | 1,200 |
| Aug 20, 2026 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | - | 100 |
| Aug 19, 2026 | 2,000.00 | 2,000.00 | 1,988.00 | 1,988.00 | 1,988.00 | -0.20% | 500 |
| Aug 18, 2026 | 1,994.00 | 2,000.00 | 1,990.00 | 1,992.00 | 1,992.00 | - | 1,400 |
| Aug 17, 2026 | 1,997.00 | 1,997.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.15% | 400 |
| Aug 14, 2026 | 1,993.00 | 2,000.00 | 1,993.00 | 1,995.00 | 1,995.00 | -0.05% | 1,500 |
| Aug 13, 2026 | 2,025.00 | 2,025.00 | 1,988.00 | 1,996.00 | 1,996.00 | -1.19% | 3,000 |
| Aug 12, 2026 | 1,993.00 | 2,020.00 | 1,993.00 | 2,020.00 | 2,020.00 | 1.35% | 800 |
| Aug 10, 2026 | 1,999.00 | 1,999.00 | 1,993.00 | 1,993.00 | 1,993.00 | 0.05% | 500 |
| Aug 7, 2026 | 1,990.00 | 1,992.00 | 1,990.00 | 1,992.00 | 1,992.00 | -0.45% | 1,700 |
| Aug 6, 2026 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 0.25% | 100 |
| Aug 4, 2026 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | -0.55% | 300 |
| Aug 3, 2026 | 2,005.00 | 2,007.00 | 2,000.00 | 2,007.00 | 2,007.00 | 0.10% | 500 |
| Jul 30, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0.25% | 200 |
| Jul 29, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.20% | 200 |
| Jul 28, 2026 | 2,008.00 | 2,008.00 | 2,004.00 | 2,004.00 | 2,004.00 | -0.20% | 200 |
| Jul 27, 2026 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | -0.05% | 300 |
| Jul 23, 2026 | 2,008.00 | 2,009.00 | 2,008.00 | 2,009.00 | 2,009.00 | 0.05% | 200 |
| Jul 22, 2026 | 2,028.00 | 2,028.00 | 2,008.00 | 2,008.00 | 2,008.00 | -0.05% | 1,200 |
| Jul 21, 2026 | 2,009.00 | 2,009.00 | 2,009.00 | 2,009.00 | 2,009.00 | -0.35% | 100 |
| Jul 17, 2026 | 2,018.00 | 2,018.00 | 2,008.00 | 2,016.00 | 2,016.00 | 1.72% | 1,100 |
| Jul 16, 2026 | 1,995.00 | 1,995.00 | 1,982.00 | 1,982.00 | 1,982.00 | -1.15% | 200 |