Nittoh Corporation (XNGO:1738)
Japan · Delayed Price · Currency is JPY 554.00
+3.00 (0.54%)
At close: Oct 15, 2025
Nittoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |