Nittoh Corporation (XNGO:1738)
Japan · Delayed Price · Currency is JPY 570.00
-2.00 (-0.35%)
At close: Dec 1, 2025
Nittoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 545.00 | 548.00 | 545.00 | 548.00 | 548.00 | -1.08% | 400 |
| Oct 15, 2025 | 538.00 | 554.00 | 538.00 | 554.00 | 554.00 | 0.54% | 1,200 |
| Oct 14, 2025 | 549.00 | 551.00 | 549.00 | 551.00 | 551.00 | 0.18% | 1,100 |
| Oct 10, 2025 | 543.00 | 550.00 | 543.00 | 550.00 | 550.00 | 0.36% | 400 |
| Oct 9, 2025 | 551.00 | 551.00 | 548.00 | 548.00 | 548.00 | -0.18% | 200 |
| Oct 8, 2025 | 550.00 | 550.00 | 549.00 | 549.00 | 549.00 | -0.18% | 700 |
| Oct 7, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.18% | 100 |
| Oct 6, 2025 | 541.00 | 550.00 | 541.00 | 549.00 | 549.00 | 1.10% | 7,500 |
| Oct 3, 2025 | 542.00 | 548.00 | 542.00 | 543.00 | 543.00 | - | 400 |
| Oct 2, 2025 | 549.00 | 550.00 | 543.00 | 543.00 | 543.00 | -0.18% | 1,800 |
| Oct 1, 2025 | 562.00 | 562.00 | 541.00 | 544.00 | 544.00 | -3.20% | 2,400 |
| Sep 30, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | -2.43% | 100 |
| Sep 26, 2025 | 561.00 | 576.00 | 556.00 | 576.00 | 576.00 | 2.67% | 2,100 |
| Sep 25, 2025 | 558.00 | 601.00 | 558.00 | 561.00 | 561.00 | 0.90% | 6,200 |
| Sep 24, 2025 | 557.00 | 565.00 | 556.00 | 556.00 | 556.00 | -0.18% | 1,400 |
| Sep 22, 2025 | 558.00 | 560.00 | 555.00 | 557.00 | 557.00 | 1.64% | 2,400 |
| Sep 19, 2025 | 560.00 | 560.00 | 548.00 | 548.00 | 548.00 | -0.36% | 2,300 |
| Sep 18, 2025 | 556.00 | 558.00 | 550.00 | 550.00 | 550.00 | - | 1,700 |
| Sep 17, 2025 | 553.00 | 556.00 | 550.00 | 550.00 | 550.00 | - | 1,500 |
| Sep 16, 2025 | 550.00 | 550.00 | 549.00 | 550.00 | 550.00 | -1.26% | 400 |
| Sep 12, 2025 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | -0.18% | 200 |
| Sep 10, 2025 | 554.00 | 558.00 | 554.00 | 558.00 | 558.00 | 0.54% | 400 |
| Sep 9, 2025 | 555.00 | 555.00 | 551.00 | 555.00 | 555.00 | 0.54% | 2,100 |
| Sep 8, 2025 | 550.00 | 554.00 | 550.00 | 552.00 | 552.00 | 0.36% | 700 |