Nittoh Corporation (XNGO:1738)
Japan · Delayed Price · Currency is JPY 570.00
+3.00 (0.53%)
At close: Jun 29, 2026
Nittoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | -0.53% | 300 |
| Jun 16, 2026 | 562.00 | 566.00 | 562.00 | 566.00 | 566.00 | 0.71% | 400 |
| Jun 15, 2026 | 565.00 | 565.00 | 558.00 | 562.00 | 562.00 | -0.53% | 1,700 |
| Jun 12, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -0.35% | 2,000 |
| Jun 11, 2026 | 561.00 | 567.00 | 561.00 | 567.00 | 567.00 | -0.18% | 500 |
| Jun 10, 2026 | 560.00 | 568.00 | 550.00 | 568.00 | 568.00 | 1.25% | 1,500 |
| Jun 9, 2026 | 562.00 | 562.00 | 561.00 | 561.00 | 561.00 | -1.23% | 300 |
| Jun 8, 2026 | 560.00 | 568.00 | 560.00 | 568.00 | 568.00 | -0.18% | 1,100 |
| Jun 5, 2026 | 562.00 | 569.00 | 562.00 | 569.00 | 569.00 | 0.89% | 300 |
| Jun 4, 2026 | 564.00 | 564.00 | 563.00 | 564.00 | 564.00 | 0.18% | 1,700 |
| Jun 3, 2026 | 568.00 | 569.00 | 561.00 | 563.00 | 563.00 | -2.60% | 2,400 |
| Jun 2, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | - | 1,000 |
| Jun 1, 2026 | 574.00 | 578.00 | 573.00 | 578.00 | 578.00 | 1.05% | 500 |
| May 29, 2026 | 566.00 | 572.00 | 566.00 | 572.00 | 572.00 | - | 300 |
| May 28, 2026 | 575.00 | 577.00 | 572.00 | 572.00 | 572.00 | 0.70% | 1,800 |
| May 27, 2026 | 566.00 | 568.00 | 562.00 | 568.00 | 568.00 | 0.35% | 2,600 |
| May 26, 2026 | 571.00 | 575.00 | 566.00 | 566.00 | 566.00 | -0.88% | 600 |
| May 25, 2026 | 579.00 | 579.00 | 571.00 | 571.00 | 571.00 | 0.18% | 400 |
| May 22, 2026 | 571.00 | 585.00 | 566.00 | 570.00 | 570.00 | -0.18% | 1,400 |
| May 21, 2026 | 567.00 | 571.00 | 566.00 | 571.00 | 571.00 | 0.71% | 5,200 |
| May 20, 2026 | 573.00 | 575.00 | 567.00 | 567.00 | 567.00 | -1.05% | 300 |
| May 19, 2026 | 566.00 | 576.00 | 566.00 | 573.00 | 573.00 | -2.05% | 1,600 |
| 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 |