Nittoh Corporation (XNGO:1738)
Japan · Delayed Price · Currency is JPY 524.00
0.00 (0.00%)
At close: Aug 8, 2025
Nittoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 520.00 | 520.00 | 517.00 | 517.00 | 517.00 | -0.77% | 2,300 |
| Jul 3, 2025 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0.77% | 1,100 |
| Jul 2, 2025 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 0.19% | 200 |
| Jul 1, 2025 | 521.00 | 521.00 | 516.00 | 516.00 | 516.00 | 0.19% | 600 |
| Jun 30, 2025 | 517.00 | 522.00 | 515.00 | 515.00 | 515.00 | -0.39% | 400 |
| Jun 27, 2025 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 0.58% | 600 |
| Jun 26, 2025 | 511.00 | 514.00 | 511.00 | 514.00 | 514.00 | 0.59% | 800 |
| Jun 25, 2025 | 510.00 | 512.00 | 510.00 | 511.00 | 511.00 | 0.20% | 2,500 |
| Jun 24, 2025 | 510.00 | 511.00 | 510.00 | 510.00 | 510.00 | -0.20% | 3,800 |
| Jun 23, 2025 | 512.00 | 512.00 | 511.00 | 511.00 | 511.00 | -1.16% | 700 |
| Jun 20, 2025 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 0.58% | 200 |
| Jun 19, 2025 | 512.00 | 514.00 | 512.00 | 514.00 | 514.00 | 0.78% | 400 |
| Jun 18, 2025 | 522.00 | 522.00 | 502.00 | 510.00 | 510.00 | -3.23% | 10,200 |
| Jun 16, 2025 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | -0.57% | 100 |
| Jun 12, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 1.92% | 2,000 |
| Jun 11, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 1.17% | 300 |
| Jun 10, 2025 | 516.00 | 516.00 | 513.00 | 514.00 | 514.00 | -0.39% | 1,200 |
| Jun 9, 2025 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | - | 500 |
| Jun 6, 2025 | 515.00 | 516.00 | 515.00 | 516.00 | 516.00 | -1.34% | 1,800 |
| Jun 5, 2025 | 525.00 | 526.00 | 523.00 | 523.00 | 523.00 | - | 500 |
| Jun 4, 2025 | 523.00 | 523.00 | 521.00 | 523.00 | 523.00 | 0.38% | 600 |
| Jun 3, 2025 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | - | 2,300 |
| Jun 2, 2025 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 1.17% | 300 |
| May 30, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | -0.77% | 200 |
| May 29, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0.19% | 300 |
| May 28, 2025 | 516.00 | 518.00 | 508.00 | 518.00 | 518.00 | - | 1,800 |
| May 27, 2025 | 517.00 | 518.00 | 517.00 | 518.00 | 518.00 | -1.71% | 400 |
| May 26, 2025 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 1.93% | 100 |