Niigata Kotsu Co., Ltd. (TYO:9017)
Japan · Delayed Price · Currency is JPY 2,001.00
+5.00 (0.25%)
Aug 6, 2026, 11:05 AM JST
Niigata Kotsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 2,000.00 | 2,005.00 | 2,000.00 | 2,005.00 | 2,005.00 | 1.21% | 800 |
| Jul 14, 2026 | 1,997.00 | 1,997.00 | 1,981.00 | 1,981.00 | 1,981.00 | 0.25% | 1,200 |
| Jul 13, 2026 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | -0.95% | 1,000 |
| Jul 10, 2026 | 1,985.00 | 1,995.00 | 1,977.00 | 1,995.00 | 1,995.00 | 0.45% | 900 |
| Jul 8, 2026 | 1,990.00 | 1,990.00 | 1,986.00 | 1,986.00 | 1,986.00 | 0.05% | 400 |
| Jul 7, 2026 | 1,996.00 | 1,996.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.55% | 300 |
| Jul 6, 2026 | 1,985.00 | 1,996.00 | 1,985.00 | 1,996.00 | 1,996.00 | 1.47% | 200 |
| Jul 3, 2026 | 1,975.00 | 1,976.00 | 1,967.00 | 1,967.00 | 1,967.00 | -1.60% | 3,500 |
| Jul 2, 2026 | 1,996.00 | 1,999.00 | 1,995.00 | 1,999.00 | 1,999.00 | 0.15% | 500 |
| Jul 1, 2026 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 0.81% | 100 |
| Jun 30, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 200 |
| Jun 29, 2026 | 1,998.00 | 1,998.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.25% | 300 |
| Jun 26, 2026 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | - | 100 |
| Jun 23, 2026 | 1,973.00 | 1,975.00 | 1,973.00 | 1,975.00 | 1,975.00 | 0.46% | 300 |
| Jun 22, 2026 | 1,965.00 | 1,966.00 | 1,965.00 | 1,966.00 | 1,966.00 | -1.21% | 700 |
| Jun 19, 2026 | 1,991.00 | 2,000.00 | 1,966.00 | 1,990.00 | 1,990.00 | 0.51% | 3,400 |
| Jun 17, 2026 | 1,970.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | 0.51% | 300 |
| Jun 16, 2026 | 1,980.00 | 1,984.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.45% | 1,300 |
| Jun 15, 2026 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | - | 100 |
| Jun 12, 2026 | 1,974.00 | 1,979.00 | 1,970.00 | 1,979.00 | 1,979.00 | 0.25% | 500 |
| Jun 11, 2026 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | 1,974.00 | -0.20% | 200 |
| Jun 10, 2026 | 1,960.00 | 1,978.00 | 1,960.00 | 1,978.00 | 1,978.00 | 1.23% | 300 |
| Jun 9, 2026 | 1,963.00 | 1,969.00 | 1,954.00 | 1,954.00 | 1,954.00 | -0.15% | 1,600 |
| Jun 8, 2026 | 1,957.00 | 1,957.00 | 1,957.00 | 1,957.00 | 1,957.00 | -0.05% | 100 |
| Jun 5, 2026 | 1,958.00 | 1,980.00 | 1,958.00 | 1,958.00 | 1,958.00 | -1.26% | 2,400 |
| Jun 4, 2026 | 1,975.00 | 1,983.00 | 1,975.00 | 1,983.00 | 1,983.00 | 0.71% | 200 |
| 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 |