Nittoc Construction Co., Ltd. (TYO:1929)
Japan
· Delayed Price · Currency is JPY 1,302.00
+22.00 (1.72%)
Mar 10, 2026, 3:30 PM JST
Nittoc Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,300.00 | 1,318.00 | 1,292.00 | 1,302.00 | 1,302.00 | 1.72% | 120,300 |
| Mar 9, 2026 | 1,250.00 | 1,284.00 | 1,240.00 | 1,280.00 | 1,280.00 | -3.47% | 246,500 |
| Mar 6, 2026 | 1,350.00 | 1,350.00 | 1,310.00 | 1,326.00 | 1,326.00 | -2.07% | 120,300 |
| Mar 5, 2026 | 1,350.00 | 1,371.00 | 1,349.00 | 1,354.00 | 1,354.00 | 2.27% | 129,900 |
| Mar 4, 2026 | 1,342.00 | 1,357.00 | 1,305.00 | 1,324.00 | 1,324.00 | -4.13% | 245,600 |
| Mar 3, 2026 | 1,422.00 | 1,428.00 | 1,373.00 | 1,381.00 | 1,381.00 | -3.76% | 188,000 |
| Mar 2, 2026 | 1,440.00 | 1,447.00 | 1,417.00 | 1,435.00 | 1,435.00 | -1.91% | 130,100 |
| Feb 27, 2026 | 1,416.00 | 1,465.00 | 1,416.00 | 1,463.00 | 1,463.00 | 3.10% | 132,600 |
| Feb 26, 2026 | 1,418.00 | 1,430.00 | 1,418.00 | 1,419.00 | 1,419.00 | 0.07% | 72,700 |
| Feb 25, 2026 | 1,431.00 | 1,431.00 | 1,411.00 | 1,418.00 | 1,418.00 | - | 152,600 |
| Feb 24, 2026 | 1,396.00 | 1,419.00 | 1,380.00 | 1,418.00 | 1,418.00 | 1.87% | 168,800 |
| Feb 20, 2026 | 1,400.00 | 1,400.00 | 1,378.00 | 1,392.00 | 1,392.00 | -0.93% | 98,800 |
| Feb 19, 2026 | 1,405.00 | 1,410.00 | 1,391.00 | 1,405.00 | 1,405.00 | 0.43% | 118,700 |
| Feb 18, 2026 | 1,419.00 | 1,421.00 | 1,391.00 | 1,399.00 | 1,399.00 | -0.50% | 202,100 |
| Feb 17, 2026 | 1,400.00 | 1,412.00 | 1,386.00 | 1,406.00 | 1,406.00 | 0.07% | 77,400 |
| Feb 16, 2026 | 1,398.00 | 1,406.00 | 1,376.00 | 1,405.00 | 1,405.00 | -0.28% | 100,500 |
| Feb 13, 2026 | 1,435.00 | 1,442.00 | 1,395.00 | 1,409.00 | 1,409.00 | -1.81% | 207,600 |
| Feb 12, 2026 | 1,400.00 | 1,443.00 | 1,388.00 | 1,435.00 | 1,435.00 | 3.02% | 185,900 |
| Feb 10, 2026 | 1,354.00 | 1,402.00 | 1,341.00 | 1,393.00 | 1,393.00 | 1.68% | 256,200 |
| Feb 9, 2026 | 1,406.00 | 1,409.00 | 1,352.00 | 1,370.00 | 1,370.00 | 0.22% | 368,100 |
| Feb 6, 2026 | 1,359.00 | 1,370.00 | 1,348.00 | 1,367.00 | 1,367.00 | 1.86% | 122,600 |
| Feb 5, 2026 | 1,343.00 | 1,348.00 | 1,333.00 | 1,342.00 | 1,342.00 | 0.75% | 51,400 |
| Feb 4, 2026 | 1,340.00 | 1,348.00 | 1,330.00 | 1,332.00 | 1,332.00 | -0.45% | 77,400 |
| Feb 3, 2026 | 1,316.00 | 1,338.00 | 1,314.00 | 1,338.00 | 1,338.00 | 2.37% | 100,600 |
| Feb 2, 2026 | 1,321.00 | 1,331.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.31% | 79,200 |
| Jan 30, 2026 | 1,310.00 | 1,312.00 | 1,296.00 | 1,303.00 | 1,303.00 | -0.53% | 67,900 |
| Jan 29, 2026 | 1,310.00 | 1,317.00 | 1,290.00 | 1,310.00 | 1,310.00 | -0.08% | 81,000 |
| Jan 28, 2026 | 1,327.00 | 1,327.00 | 1,303.00 | 1,311.00 | 1,311.00 | -1.21% | 66,000 |
| Jan 27, 2026 | 1,332.00 | 1,333.00 | 1,321.00 | 1,327.00 | 1,327.00 | -0.60% | 68,600 |
| Jan 26, 2026 | 1,357.00 | 1,357.00 | 1,333.00 | 1,335.00 | 1,335.00 | -2.41% | 115,200 |
| Jan 23, 2026 | 1,370.00 | 1,374.00 | 1,362.00 | 1,368.00 | 1,368.00 | 0.44% | 68,100 |
| Jan 22, 2026 | 1,358.00 | 1,369.00 | 1,355.00 | 1,362.00 | 1,362.00 | 0.29% | 93,000 |
| Jan 21, 2026 | 1,335.00 | 1,363.00 | 1,330.00 | 1,358.00 | 1,358.00 | 0.59% | 104,600 |
| Jan 20, 2026 | 1,371.00 | 1,379.00 | 1,347.00 | 1,350.00 | 1,350.00 | -1.53% | 96,900 |
| Jan 19, 2026 | 1,390.00 | 1,391.00 | 1,362.00 | 1,371.00 | 1,371.00 | -1.30% | 87,100 |
| Jan 16, 2026 | 1,395.00 | 1,396.00 | 1,375.00 | 1,389.00 | 1,389.00 | -0.14% | 95,600 |
| Jan 15, 2026 | 1,362.00 | 1,394.00 | 1,355.00 | 1,391.00 | 1,391.00 | 2.13% | 97,000 |
| Jan 14, 2026 | 1,357.00 | 1,365.00 | 1,347.00 | 1,362.00 | 1,362.00 | 0.37% | 95,700 |
| Jan 13, 2026 | 1,350.00 | 1,361.00 | 1,340.00 | 1,357.00 | 1,357.00 | 1.50% | 115,900 |
| Jan 9, 2026 | 1,345.00 | 1,349.00 | 1,332.00 | 1,337.00 | 1,337.00 | - | 73,300 |
| Jan 8, 2026 | 1,322.00 | 1,345.00 | 1,321.00 | 1,337.00 | 1,337.00 | 0.83% | 91,000 |
| Jan 7, 2026 | 1,325.00 | 1,334.00 | 1,318.00 | 1,326.00 | 1,326.00 | -0.75% | 111,500 |
| Jan 6, 2026 | 1,320.00 | 1,339.00 | 1,315.00 | 1,336.00 | 1,336.00 | 1.60% | 102,400 |
| Jan 5, 2026 | 1,302.00 | 1,318.00 | 1,291.00 | 1,315.00 | 1,315.00 | 1.39% | 107,400 |
| Dec 30, 2025 | 1,310.00 | 1,314.00 | 1,295.00 | 1,297.00 | 1,297.00 | -0.69% | 116,100 |
| Dec 29, 2025 | 1,297.00 | 1,315.00 | 1,296.00 | 1,306.00 | 1,306.00 | 0.85% | 137,700 |
| Dec 26, 2025 | 1,286.00 | 1,299.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.70% | 83,400 |
| Dec 25, 2025 | 1,296.00 | 1,296.00 | 1,278.00 | 1,286.00 | 1,286.00 | 0.70% | 70,200 |
| Dec 24, 2025 | 1,272.00 | 1,287.00 | 1,269.00 | 1,277.00 | 1,277.00 | 0.55% | 86,500 |
| Dec 23, 2025 | 1,264.00 | 1,275.00 | 1,263.00 | 1,270.00 | 1,270.00 | 0.40% | 59,000 |
| Dec 22, 2025 | 1,267.00 | 1,267.00 | 1,251.00 | 1,265.00 | 1,265.00 | 0.32% | 69,000 |
| Dec 19, 2025 | 1,257.00 | 1,267.00 | 1,254.00 | 1,261.00 | 1,261.00 | -0.47% | 52,400 |
| Dec 18, 2025 | 1,247.00 | 1,269.00 | 1,240.00 | 1,267.00 | 1,267.00 | 2.10% | 73,900 |
| Dec 17, 2025 | 1,248.00 | 1,249.00 | 1,240.00 | 1,241.00 | 1,241.00 | -0.64% | 48,200 |
| Dec 16, 2025 | 1,258.00 | 1,263.00 | 1,249.00 | 1,249.00 | 1,249.00 | -0.72% | 66,700 |
| Dec 15, 2025 | 1,239.00 | 1,258.00 | 1,232.00 | 1,258.00 | 1,258.00 | 1.04% | 57,200 |
| Dec 12, 2025 | 1,238.00 | 1,247.00 | 1,231.00 | 1,245.00 | 1,245.00 | 1.55% | 93,100 |
| Dec 11, 2025 | 1,233.00 | 1,235.00 | 1,220.00 | 1,226.00 | 1,226.00 | -0.33% | 86,200 |
| Dec 10, 2025 | 1,230.00 | 1,235.00 | 1,225.00 | 1,230.00 | 1,230.00 | - | 91,600 |
| Dec 9, 2025 | 1,269.00 | 1,275.00 | 1,226.00 | 1,230.00 | 1,230.00 | -0.73% | 152,600 |
| Dec 8, 2025 | 1,226.00 | 1,246.00 | 1,226.00 | 1,239.00 | 1,239.00 | 1.06% | 98,300 |
| Dec 5, 2025 | 1,230.00 | 1,234.00 | 1,225.00 | 1,226.00 | 1,226.00 | -0.65% | 52,200 |
| Dec 4, 2025 | 1,232.00 | 1,238.00 | 1,226.00 | 1,234.00 | 1,234.00 | -0.48% | 88,200 |
| Dec 3, 2025 | 1,236.00 | 1,252.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.40% | 79,600 |
| Dec 2, 2025 | 1,242.00 | 1,242.00 | 1,218.00 | 1,235.00 | 1,235.00 | 0.65% | 110,500 |
| Dec 1, 2025 | 1,250.00 | 1,250.00 | 1,221.00 | 1,227.00 | 1,227.00 | -1.68% | 79,100 |
| Nov 28, 2025 | 1,229.00 | 1,248.00 | 1,228.00 | 1,248.00 | 1,248.00 | 1.55% | 61,300 |
| Nov 27, 2025 | 1,232.00 | 1,240.00 | 1,229.00 | 1,229.00 | 1,229.00 | -0.57% | 58,800 |
| Nov 26, 2025 | 1,236.00 | 1,239.00 | 1,230.00 | 1,236.00 | 1,236.00 | 0.49% | 29,900 |
| Nov 25, 2025 | 1,247.00 | 1,247.00 | 1,219.00 | 1,230.00 | 1,230.00 | -0.73% | 57,000 |
| Nov 21, 2025 | 1,208.00 | 1,239.00 | 1,207.00 | 1,239.00 | 1,239.00 | 2.14% | 84,700 |
| Nov 20, 2025 | 1,207.00 | 1,218.00 | 1,201.00 | 1,213.00 | 1,213.00 | 1.51% | 68,600 |
| Nov 19, 2025 | 1,200.00 | 1,213.00 | 1,193.00 | 1,195.00 | 1,195.00 | -0.50% | 43,000 |
| Nov 18, 2025 | 1,205.00 | 1,214.00 | 1,198.00 | 1,201.00 | 1,201.00 | -0.74% | 79,800 |
| Nov 17, 2025 | 1,211.00 | 1,220.00 | 1,203.00 | 1,210.00 | 1,210.00 | -0.08% | 66,000 |
| Nov 14, 2025 | 1,226.00 | 1,227.00 | 1,210.00 | 1,211.00 | 1,211.00 | -1.94% | 77,400 |
| Nov 13, 2025 | 1,237.00 | 1,247.00 | 1,227.00 | 1,235.00 | 1,235.00 | -0.16% | 59,600 |
| Nov 12, 2025 | 1,214.00 | 1,256.00 | 1,213.00 | 1,237.00 | 1,237.00 | 1.81% | 181,200 |
| Nov 11, 2025 | 1,242.00 | 1,242.00 | 1,210.00 | 1,215.00 | 1,215.00 | -1.78% | 164,700 |
| Nov 10, 2025 | 1,257.00 | 1,276.00 | 1,205.00 | 1,237.00 | 1,237.00 | -0.80% | 272,900 |
| Nov 7, 2025 | 1,240.00 | 1,247.00 | 1,233.00 | 1,247.00 | 1,247.00 | 0.56% | 37,700 |
| Nov 6, 2025 | 1,230.00 | 1,244.00 | 1,222.00 | 1,240.00 | 1,240.00 | 1.47% | 39,400 |
| Nov 5, 2025 | 1,217.00 | 1,226.00 | 1,197.00 | 1,222.00 | 1,222.00 | -0.16% | 72,200 |
| Nov 4, 2025 | 1,221.00 | 1,231.00 | 1,214.00 | 1,224.00 | 1,224.00 | -0.08% | 57,900 |
| Oct 31, 2025 | 1,240.00 | 1,240.00 | 1,222.00 | 1,225.00 | 1,225.00 | -1.13% | 57,200 |
| Oct 30, 2025 | 1,230.00 | 1,245.00 | 1,230.00 | 1,239.00 | 1,239.00 | 0.41% | 71,700 |
| Oct 29, 2025 | 1,253.00 | 1,259.00 | 1,234.00 | 1,234.00 | 1,234.00 | -1.20% | 80,400 |
| Oct 28, 2025 | 1,276.00 | 1,278.00 | 1,245.00 | 1,249.00 | 1,249.00 | -2.27% | 88,400 |
| Oct 27, 2025 | 1,266.00 | 1,280.00 | 1,263.00 | 1,278.00 | 1,278.00 | 1.67% | 82,800 |
| Oct 24, 2025 | 1,268.00 | 1,274.00 | 1,255.00 | 1,257.00 | 1,257.00 | -0.63% | 49,400 |
| Oct 23, 2025 | 1,247.00 | 1,265.00 | 1,246.00 | 1,265.00 | 1,265.00 | 1.12% | 64,300 |
| Oct 22, 2025 | 1,232.00 | 1,251.00 | 1,229.00 | 1,251.00 | 1,251.00 | 1.54% | 94,900 |
| Oct 21, 2025 | 1,241.00 | 1,242.00 | 1,228.00 | 1,232.00 | 1,232.00 | -0.65% | 63,100 |
| Oct 20, 2025 | 1,240.00 | 1,244.00 | 1,232.00 | 1,240.00 | 1,240.00 | 0.81% | 42,500 |
| Oct 17, 2025 | 1,227.00 | 1,239.00 | 1,225.00 | 1,230.00 | 1,230.00 | -1.05% | 37,900 |
| Oct 16, 2025 | 1,233.00 | 1,247.00 | 1,233.00 | 1,243.00 | 1,243.00 | 0.81% | 34,600 |
| Oct 15, 2025 | 1,219.00 | 1,235.00 | 1,219.00 | 1,233.00 | 1,233.00 | 1.90% | 27,900 |
| Oct 14, 2025 | 1,201.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | -1.06% | 82,000 |
| Oct 10, 2025 | 1,233.00 | 1,238.00 | 1,222.00 | 1,223.00 | 1,223.00 | -2.16% | 68,800 |
| Oct 9, 2025 | 1,252.00 | 1,260.00 | 1,243.00 | 1,250.00 | 1,250.00 | -0.64% | 81,500 |