Nittoh Corporation (XNGO:1738)
Japan · Delayed Price · Currency is JPY 593.00
+8.00 (1.37%)
At close: Oct 30, 2026
Nittoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 585.00 | 593.00 | 585.00 | 593.00 | 593.00 | 1.37% | 400 |
| Oct 29, 2026 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 0.86% | 400 |
| Oct 28, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 100 |
| Oct 27, 2026 | 579.00 | 580.00 | 579.00 | 580.00 | 580.00 | -1.36% | 1,200 |
| Oct 26, 2026 | 587.00 | 588.00 | 587.00 | 588.00 | 588.00 | - | 600 |
| Oct 23, 2026 | 578.00 | 588.00 | 575.00 | 588.00 | 588.00 | 1.73% | 1,000 |
| Oct 22, 2026 | 580.00 | 580.00 | 578.00 | 578.00 | 578.00 | -0.86% | 500 |
| Oct 21, 2026 | 579.00 | 583.00 | 579.00 | 583.00 | 583.00 | 0.87% | 400 |
| Oct 20, 2026 | 583.00 | 583.00 | 578.00 | 578.00 | 578.00 | -1.03% | 500 |
| Oct 19, 2026 | 575.00 | 584.00 | 575.00 | 584.00 | 584.00 | 0.34% | 1,700 |
| Oct 16, 2026 | 573.00 | 582.00 | 573.00 | 582.00 | 582.00 | 0.34% | 1,500 |
| Oct 15, 2026 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | - | 1,200 |
| Oct 14, 2026 | 577.00 | 580.00 | 577.00 | 580.00 | 580.00 | 0.69% | 400 |
| Oct 13, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - | 100 |
| Oct 9, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - | 400 |
| Oct 8, 2026 | 578.00 | 578.00 | 576.00 | 576.00 | 576.00 | -1.20% | 800 |
| Oct 7, 2026 | 582.00 | 583.00 | 579.00 | 583.00 | 583.00 | - | 1,400 |
| Oct 6, 2026 | 590.00 | 590.00 | 577.00 | 583.00 | 583.00 | -1.19% | 700 |
| Oct 5, 2026 | 576.00 | 590.00 | 576.00 | 590.00 | 590.00 | 2.43% | 3,100 |
| Oct 2, 2026 | 575.00 | 576.00 | 575.00 | 576.00 | 576.00 | 0.17% | 300 |
| Oct 1, 2026 | 581.00 | 583.00 | 564.00 | 575.00 | 575.00 | -1.03% | 2,000 |
| Sep 28, 2026 | 584.00 | 584.00 | 580.00 | 581.00 | 581.00 | 1.22% | 3,100 |
| Sep 25, 2026 | 577.00 | 577.00 | 568.00 | 574.00 | 574.00 | -2.71% | 2,100 |
| Sep 24, 2026 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 0.85% | 2,100 |
| Sep 18, 2026 | 583.00 | 585.00 | 582.00 | 585.00 | 585.00 | 0.17% | 900 |
| Sep 17, 2026 | 572.00 | 595.00 | 572.00 | 584.00 | 584.00 | 2.10% | 1,400 |
| Sep 16, 2026 | 568.00 | 572.00 | 568.00 | 572.00 | 572.00 | 0.70% | 200 |
| Sep 15, 2026 | 571.00 | 573.00 | 567.00 | 568.00 | 568.00 | -0.35% | 800 |
| Sep 14, 2026 | 572.00 | 574.00 | 568.00 | 570.00 | 570.00 | -0.35% | 1,400 |
| Sep 11, 2026 | 567.00 | 572.00 | 567.00 | 572.00 | 572.00 | 0.88% | 1,800 |
| Sep 10, 2026 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | - | 100 |
| Sep 9, 2026 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | - | 100 |
| Sep 8, 2026 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | -0.18% | 300 |
| Sep 7, 2026 | 565.00 | 568.00 | 565.00 | 568.00 | 568.00 | 0.53% | 200 |
| Sep 4, 2026 | 566.00 | 566.00 | 565.00 | 565.00 | 565.00 | -0.18% | 400 |
| Sep 3, 2026 | 566.00 | 570.00 | 566.00 | 566.00 | 566.00 | -0.70% | 900 |
| Sep 2, 2026 | 571.00 | 571.00 | 569.00 | 570.00 | 570.00 | -3.23% | 1,700 |
| 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 |