Nittoh Corporation (XNGO:1738)
Japan · Delayed Price · Currency is JPY 589.00
+11.00 (1.90%)
At close: Sep 1, 2026
Nittoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 578.00 | 589.00 | 575.00 | 589.00 | 589.00 | 1.90% | 3,200 |
| Aug 31, 2026 | 575.00 | 578.00 | 575.00 | 578.00 | 578.00 | 0.52% | 1,600 |
| Aug 28, 2026 | 573.00 | 575.00 | 573.00 | 575.00 | 575.00 | 0.52% | 300 |
| Aug 27, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - | 200 |
| Aug 26, 2026 | 571.00 | 572.00 | 571.00 | 572.00 | 572.00 | 0.18% | 400 |
| Aug 25, 2026 | 571.00 | 572.00 | 571.00 | 571.00 | 571.00 | - | 500 |
| Aug 24, 2026 | 575.00 | 575.00 | 569.00 | 571.00 | 571.00 | -0.70% | 1,200 |
| Aug 21, 2026 | 577.00 | 605.00 | 575.00 | 575.00 | 575.00 | -0.35% | 2,300 |
| Aug 20, 2026 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 100 |
| Aug 19, 2026 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | -0.17% | 100 |
| Aug 18, 2026 | 570.00 | 578.00 | 570.00 | 578.00 | 578.00 | 1.76% | 400 |
| Aug 17, 2026 | 581.00 | 599.00 | 568.00 | 568.00 | 568.00 | -2.24% | 5,500 |
| Aug 14, 2026 | 575.00 | 581.00 | 568.00 | 581.00 | 581.00 | 0.87% | 1,400 |
| Aug 13, 2026 | 572.00 | 589.00 | 572.00 | 576.00 | 576.00 | 0.70% | 2,400 |
| Aug 12, 2026 | 572.00 | 573.00 | 572.00 | 572.00 | 572.00 | 0.18% | 400 |
| Aug 10, 2026 | 591.00 | 591.00 | 571.00 | 571.00 | 571.00 | -3.55% | 6,400 |
| Aug 7, 2026 | 585.00 | 592.00 | 585.00 | 592.00 | 592.00 | 1.20% | 1,700 |
| Aug 6, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 100 |
| Aug 5, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 500 |
| Aug 4, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 500 |
| Aug 3, 2026 | 586.00 | 589.00 | 585.00 | 585.00 | 585.00 | - | 3,100 |
| Jul 31, 2026 | 583.00 | 585.00 | 580.00 | 585.00 | 585.00 | 1.74% | 400 |
| Jul 30, 2026 | 575.00 | 575.00 | 573.00 | 575.00 | 575.00 | 0.35% | 500 |
| Jul 29, 2026 | 568.00 | 573.00 | 568.00 | 573.00 | 573.00 | -1.38% | 1,100 |
| Jul 28, 2026 | 582.00 | 582.00 | 581.00 | 581.00 | 581.00 | -0.17% | 300 |
| Jul 27, 2026 | 573.00 | 582.00 | 573.00 | 582.00 | 582.00 | 1.57% | 200 |
| Jul 24, 2026 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | - | 100 |
| Jul 23, 2026 | 570.00 | 573.00 | 570.00 | 573.00 | 573.00 | 0.53% | 300 |
| Jul 22, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.35% | 200 |
| Jul 21, 2026 | 568.00 | 571.00 | 568.00 | 568.00 | 568.00 | - | 500 |
| Jul 17, 2026 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | -0.70% | 400 |
| Jul 16, 2026 | 562.00 | 574.00 | 562.00 | 572.00 | 572.00 | 1.78% | 1,700 |
| Jul 15, 2026 | 564.00 | 564.00 | 560.00 | 562.00 | 562.00 | 0.18% | 800 |
| Jul 14, 2026 | 560.00 | 565.00 | 560.00 | 561.00 | 561.00 | 0.54% | 400 |
| Jul 13, 2026 | 559.00 | 565.00 | 558.00 | 558.00 | 558.00 | -1.06% | 2,200 |
| Jul 10, 2026 | 563.00 | 564.00 | 560.00 | 564.00 | 564.00 | 0.18% | 5,400 |
| Jul 9, 2026 | 565.00 | 565.00 | 563.00 | 563.00 | 563.00 | -1.40% | 2,400 |
| Jul 8, 2026 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | -0.87% | 400 |
| Jul 7, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - | 1,200 |
| Jul 6, 2026 | 567.00 | 576.00 | 567.00 | 576.00 | 576.00 | - | 1,200 |
| Jul 3, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | -0.86% | 200 |
| Jul 1, 2026 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - | 5,200 |
| Jun 30, 2026 | 571.00 | 581.00 | 571.00 | 581.00 | 581.00 | 1.93% | 4,100 |
| Jun 29, 2026 | 567.00 | 570.00 | 567.00 | 570.00 | 570.00 | 0.53% | 200 |
| Jun 26, 2026 | 566.00 | 567.00 | 566.00 | 567.00 | 567.00 | 0.18% | 200 |
| Jun 25, 2026 | 562.00 | 566.00 | 562.00 | 566.00 | 566.00 | - | 500 |
| Jun 24, 2026 | 568.00 | 572.00 | 565.00 | 566.00 | 566.00 | 0.18% | 1,400 |
| Jun 23, 2026 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 0.89% | 500 |
| Jun 22, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0.36% | 200 |
| Jun 19, 2026 | 556.00 | 558.00 | 556.00 | 558.00 | 558.00 | -0.89% | 1,200 |