Nittoh Corporation (XNGO:1738)
Japan · Delayed Price · Currency is JPY 590.00
+1.00 (0.17%)
At close: Jan 9, 2026
Nittoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 598.00 | 598.00 | 588.00 | 593.00 | 593.00 | 0.51% | 2,400 |
| Jan 9, 2026 | 577.00 | 590.00 | 576.00 | 590.00 | 590.00 | 0.17% | 6,100 |
| Jan 8, 2026 | 589.00 | 589.00 | 585.00 | 589.00 | 589.00 | -0.17% | 2,000 |
| Jan 7, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.68% | 900 |
| Jan 6, 2026 | 585.00 | 588.00 | 585.00 | 586.00 | 586.00 | 0.17% | 800 |
| Jan 5, 2026 | 584.00 | 585.00 | 584.00 | 585.00 | 585.00 | 0.17% | 2,000 |
| Dec 30, 2025 | 581.00 | 584.00 | 575.00 | 584.00 | 584.00 | 0.69% | 900 |
| Dec 29, 2025 | 579.00 | 580.00 | 571.00 | 580.00 | 580.00 | -0.17% | 1,900 |
| Dec 26, 2025 | 579.00 | 581.00 | 579.00 | 581.00 | 581.00 | -0.17% | 300 |
| Dec 25, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 1.04% | 100 |
| Dec 24, 2025 | 589.00 | 589.00 | 575.00 | 576.00 | 576.00 | 0.17% | 2,200 |
| Dec 22, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -0.35% | 300 |
| Dec 19, 2025 | 575.00 | 577.00 | 575.00 | 577.00 | 577.00 | 0.35% | 800 |
| Dec 17, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 300 |
| Dec 16, 2025 | 577.00 | 577.00 | 575.00 | 575.00 | 575.00 | -0.86% | 1,000 |
| Dec 15, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.52% | 100 |
| Dec 12, 2025 | 575.00 | 577.00 | 575.00 | 577.00 | 577.00 | - | 600 |
| Dec 10, 2025 | 575.00 | 577.00 | 575.00 | 577.00 | 577.00 | 0.87% | 400 |
| Dec 9, 2025 | 572.00 | 577.00 | 572.00 | 572.00 | 572.00 | -1.72% | 1,900 |
| Dec 8, 2025 | 580.00 | 582.00 | 580.00 | 582.00 | 582.00 | 0.17% | 400 |
| Dec 5, 2025 | 580.00 | 581.00 | 579.00 | 581.00 | 581.00 | 0.17% | 2,000 |
| Dec 4, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.69% | 600 |
| Dec 3, 2025 | 574.00 | 600.00 | 574.00 | 576.00 | 576.00 | 1.05% | 1,200 |
| Dec 2, 2025 | 577.00 | 577.00 | 570.00 | 570.00 | 570.00 | - | 500 |
| Dec 1, 2025 | 574.00 | 584.00 | 570.00 | 570.00 | 570.00 | -0.35% | 2,200 |
| Nov 28, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | -1.72% | 1,000 |
| Nov 27, 2025 | 582.00 | 590.00 | 582.00 | 582.00 | 582.00 | - | 1,500 |
| Nov 26, 2025 | 586.00 | 586.00 | 582.00 | 582.00 | 582.00 | 0.69% | 600 |
| Nov 25, 2025 | 572.00 | 578.00 | 569.00 | 578.00 | 578.00 | - | 1,000 |
| Nov 21, 2025 | 561.00 | 580.00 | 560.00 | 578.00 | 578.00 | 1.76% | 2,600 |
| Nov 20, 2025 | 562.00 | 568.00 | 562.00 | 568.00 | 568.00 | 1.07% | 300 |
| Nov 19, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | -0.35% | 100 |
| Nov 18, 2025 | 568.00 | 568.00 | 564.00 | 564.00 | 564.00 | -0.53% | 800 |
| Nov 17, 2025 | 579.00 | 597.00 | 567.00 | 567.00 | 567.00 | -0.18% | 2,400 |
| Nov 14, 2025 | 565.00 | 568.00 | 565.00 | 568.00 | 568.00 | 0.71% | 900 |
| Nov 13, 2025 | 561.00 | 571.00 | 561.00 | 564.00 | 564.00 | -0.18% | 1,400 |
| Nov 12, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 200 |
| Nov 11, 2025 | 570.00 | 572.00 | 565.00 | 565.00 | 565.00 | - | 1,700 |
| Nov 10, 2025 | 562.00 | 565.00 | 552.00 | 565.00 | 565.00 | 2.36% | 7,400 |
| Nov 7, 2025 | 545.00 | 562.00 | 545.00 | 552.00 | 552.00 | -0.36% | 4,200 |
| Nov 6, 2025 | 549.00 | 555.00 | 549.00 | 554.00 | 554.00 | 0.91% | 1,900 |
| Nov 5, 2025 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | - | 700 |
| Nov 4, 2025 | 548.00 | 552.00 | 548.00 | 549.00 | 549.00 | 0.18% | 600 |
| Oct 30, 2025 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | -0.36% | 200 |
| Oct 29, 2025 | 552.00 | 554.00 | 550.00 | 550.00 | 550.00 | - | 2,500 |
| Oct 28, 2025 | 548.00 | 550.00 | 548.00 | 550.00 | 550.00 | - | 300 |
| Oct 27, 2025 | 541.00 | 550.00 | 541.00 | 550.00 | 550.00 | 0.18% | 2,200 |
| Oct 24, 2025 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | -0.54% | 700 |
| Oct 22, 2025 | 544.00 | 552.00 | 544.00 | 552.00 | 552.00 | 0.18% | 300 |
| Oct 20, 2025 | 544.00 | 551.00 | 544.00 | 551.00 | 551.00 | 0.55% | 1,300 |