Nittoh Corporation (XNGO:1738)
Japan · Delayed Price · Currency is JPY 576.00
+15.00 (2.67%)
At close: Sep 26, 2025
Nittoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 554.00 | 554.00 | 550.00 | 550.00 | 550.00 | -0.72% | 400 |
| Sep 3, 2025 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 1.09% | 100 |
| Sep 2, 2025 | 553.00 | 553.00 | 548.00 | 548.00 | 548.00 | - | 200 |
| Sep 1, 2025 | 550.00 | 550.00 | 548.00 | 548.00 | 548.00 | - | 5,800 |
| Aug 29, 2025 | 540.00 | 548.00 | 534.00 | 548.00 | 548.00 | -0.36% | 1,500 |
| Aug 27, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.92% | 200 |
| Aug 26, 2025 | 544.00 | 545.00 | 544.00 | 545.00 | 545.00 | -0.73% | 300 |
| Aug 25, 2025 | 550.00 | 550.00 | 548.00 | 549.00 | 549.00 | 1.67% | 500 |
| Aug 22, 2025 | 538.00 | 540.00 | 538.00 | 540.00 | 540.00 | 0.37% | 300 |
| Aug 21, 2025 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | -2.18% | 400 |
| Aug 20, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 300 |
| Aug 19, 2025 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 0.36% | 3,600 |
| Aug 18, 2025 | 525.00 | 550.00 | 525.00 | 548.00 | 548.00 | 4.78% | 4,500 |
| Aug 15, 2025 | 524.00 | 528.00 | 523.00 | 523.00 | 523.00 | -3.15% | 3,200 |
| Aug 14, 2025 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 2.86% | 5,200 |
| Aug 13, 2025 | 522.00 | 537.00 | 522.00 | 525.00 | 525.00 | -0.57% | 5,700 |
| Aug 12, 2025 | 525.00 | 528.00 | 521.00 | 528.00 | 528.00 | 0.76% | 4,700 |
| Aug 8, 2025 | 522.00 | 524.00 | 522.00 | 524.00 | 524.00 | - | 2,200 |
| Aug 7, 2025 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 1.95% | 300 |
| Aug 6, 2025 | 518.00 | 518.00 | 513.00 | 514.00 | 514.00 | -1.34% | 4,900 |
| Aug 5, 2025 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0.19% | 100 |
| Aug 4, 2025 | 527.00 | 527.00 | 520.00 | 520.00 | 520.00 | -1.14% | 10,500 |
| Aug 1, 2025 | 519.00 | 528.00 | 519.00 | 526.00 | 526.00 | 1.54% | 1,900 |
| Jul 31, 2025 | 513.00 | 518.00 | 513.00 | 518.00 | 518.00 | 1.37% | 500 |
| Jul 29, 2025 | 520.00 | 520.00 | 511.00 | 511.00 | 511.00 | -1.73% | 1,500 |
| Jul 28, 2025 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | - | 300 |
| Jul 24, 2025 | 522.00 | 522.00 | 520.00 | 520.00 | 520.00 | 0.39% | 2,500 |
| Jul 23, 2025 | 517.00 | 518.00 | 517.00 | 518.00 | 518.00 | - | 1,000 |
| Jul 22, 2025 | 517.00 | 518.00 | 517.00 | 518.00 | 518.00 | 2.57% | 300 |
| Jul 18, 2025 | 522.00 | 522.00 | 505.00 | 505.00 | 505.00 | -2.32% | 2,100 |
| Jul 17, 2025 | 522.00 | 522.00 | 512.00 | 517.00 | 517.00 | -0.58% | 2,100 |
| Jul 16, 2025 | 516.00 | 520.00 | 516.00 | 520.00 | 520.00 | 1.36% | 1,300 |
| Jul 15, 2025 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | -0.39% | 100 |
| Jul 14, 2025 | 517.00 | 517.00 | 515.00 | 515.00 | 515.00 | -0.39% | 300 |
| Jul 11, 2025 | 517.00 | 517.00 | 512.00 | 517.00 | 517.00 | 0.98% | 500 |
| Jul 10, 2025 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - | 900 |
| Jul 9, 2025 | 515.00 | 515.00 | 512.00 | 512.00 | 512.00 | -1.92% | 1,200 |
| Jul 8, 2025 | 518.00 | 522.00 | 518.00 | 522.00 | 522.00 | 0.38% | 600 |
| Jul 7, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.58% | 1,200 |