Nittoh Corporation (XNGO:1738)
Japan · Delayed Price · Currency is JPY 585.00
-1.00 (-0.17%)
At close: May 18, 2026
Nittoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 582.00 | 585.00 | 582.00 | 585.00 | 585.00 | -0.17% | 200 |
| May 15, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 100 |
| May 14, 2026 | 587.00 | 587.00 | 586.00 | 586.00 | 586.00 | -0.68% | 300 |
| May 13, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -0.51% | 100 |
| May 12, 2026 | 610.00 | 610.00 | 591.00 | 593.00 | 593.00 | -2.79% | 1,700 |
| May 11, 2026 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 2.69% | 1,500 |
| May 8, 2026 | 616.00 | 617.00 | 588.00 | 594.00 | 594.00 | -3.57% | 5,200 |
| May 7, 2026 | 606.00 | 616.00 | 606.00 | 616.00 | 616.00 | 1.82% | 600 |
| May 1, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 1.00% | 3,600 |
| Apr 30, 2026 | 598.00 | 602.00 | 598.00 | 599.00 | 599.00 | 0.17% | 3,800 |
| Apr 28, 2026 | 597.00 | 599.00 | 597.00 | 598.00 | 598.00 | 1.53% | 400 |
| Apr 27, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | -2.64% | 1,800 |
| Apr 24, 2026 | 602.00 | 605.00 | 602.00 | 605.00 | 605.00 | -3.20% | 1,300 |
| Apr 23, 2026 | 615.00 | 630.00 | 615.00 | 625.00 | 625.00 | 2.46% | 400 |
| Apr 21, 2026 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.99% | 1,100 |
| Apr 20, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | -0.17% | 100 |
| Apr 16, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | 100 |
| Apr 15, 2026 | 601.00 | 605.00 | 601.00 | 605.00 | 605.00 | 0.83% | 1,300 |
| Apr 14, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -1.32% | 200 |
| Apr 13, 2026 | 606.00 | 608.00 | 606.00 | 608.00 | 608.00 | -1.30% | 200 |
| Apr 10, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 0.16% | 100 |
| Apr 8, 2026 | 630.00 | 637.00 | 605.00 | 615.00 | 615.00 | -1.44% | 2,700 |
| Apr 7, 2026 | 615.00 | 624.00 | 615.00 | 624.00 | 624.00 | 3.14% | 200 |
| Apr 6, 2026 | 620.00 | 620.00 | 602.00 | 605.00 | 605.00 | -2.42% | 2,200 |
| Apr 2, 2026 | 620.00 | 621.00 | 620.00 | 620.00 | 620.00 | 0.65% | 300 |
| Apr 1, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 0.49% | 100 |
| Mar 31, 2026 | 604.00 | 623.00 | 604.00 | 613.00 | 613.00 | -2.08% | 1,300 |
| Mar 30, 2026 | 612.00 | 626.00 | 577.00 | 626.00 | 626.00 | 0.97% | 3,500 |
| Mar 27, 2026 | 625.00 | 680.00 | 620.00 | 620.00 | 603.00 | -0.80% | 2,000 |
| Mar 26, 2026 | 623.00 | 625.00 | 623.00 | 625.00 | 607.86 | 0.32% | 1,100 |
| Mar 25, 2026 | 615.00 | 623.00 | 615.00 | 623.00 | 605.92 | 1.80% | 600 |
| Mar 24, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 595.22 | -1.45% | 500 |
| Mar 23, 2026 | 621.00 | 621.00 | 621.00 | 621.00 | 603.97 | - | 400 |
| Mar 19, 2026 | 630.00 | 660.00 | 620.00 | 621.00 | 603.97 | -1.43% | 5,800 |
| Mar 18, 2026 | 626.00 | 630.00 | 610.00 | 630.00 | 612.73 | -0.47% | 1,900 |
| Mar 17, 2026 | 649.00 | 649.00 | 633.00 | 633.00 | 615.64 | -2.47% | 600 |
| Mar 16, 2026 | 662.00 | 662.00 | 649.00 | 649.00 | 631.20 | -1.96% | 4,600 |
| Mar 13, 2026 | 650.00 | 663.00 | 650.00 | 662.00 | 643.85 | 1.85% | 1,800 |
| Mar 12, 2026 | 649.00 | 650.00 | 649.00 | 650.00 | 632.18 | 0.15% | 200 |
| Mar 11, 2026 | 669.00 | 669.00 | 649.00 | 649.00 | 631.20 | -2.99% | 2,000 |
| Mar 10, 2026 | 650.00 | 669.00 | 650.00 | 669.00 | 650.66 | 2.92% | 3,400 |
| Mar 9, 2026 | 651.00 | 660.00 | 650.00 | 650.00 | 632.18 | -1.52% | 1,200 |
| Mar 6, 2026 | 660.00 | 660.00 | 654.00 | 660.00 | 641.90 | - | 2,400 |
| Mar 5, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 641.90 | 0.15% | 100 |
| Mar 4, 2026 | 680.00 | 680.00 | 659.00 | 659.00 | 640.93 | -1.64% | 3,800 |
| Mar 3, 2026 | 688.00 | 688.00 | 670.00 | 670.00 | 651.63 | -1.47% | 2,500 |
| Mar 2, 2026 | 680.00 | 681.00 | 671.00 | 680.00 | 661.35 | - | 3,900 |
| Feb 27, 2026 | 678.00 | 680.00 | 661.00 | 680.00 | 661.35 | 1.49% | 2,300 |
| Feb 26, 2026 | 661.00 | 679.00 | 661.00 | 670.00 | 651.63 | -1.03% | 1,100 |
| Feb 25, 2026 | 680.00 | 680.00 | 670.00 | 677.00 | 658.44 | 1.50% | 2,500 |