NittoBest Corporation (TYO:2877)
Japan
· Delayed Price · Currency is JPY 735.00
+2.00 (0.27%)
Apr 30, 2026, 11:20 AM JST
NittoBest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 741.00 | 741.00 | 733.00 | 733.00 | 733.00 | -0.27% | 2,900 |
| Apr 27, 2026 | 737.00 | 737.00 | 733.00 | 735.00 | 735.00 | -1.08% | 3,500 |
| Apr 24, 2026 | 749.00 | 749.00 | 733.00 | 743.00 | 743.00 | -0.13% | 4,700 |
| Apr 23, 2026 | 744.00 | 746.00 | 738.00 | 744.00 | 744.00 | - | 4,500 |
| Apr 22, 2026 | 745.00 | 745.00 | 744.00 | 744.00 | 744.00 | - | 9,200 |
| Apr 21, 2026 | 744.00 | 744.00 | 739.00 | 744.00 | 744.00 | 1.09% | 1,700 |
| Apr 20, 2026 | 737.00 | 744.00 | 736.00 | 736.00 | 736.00 | - | 600 |
| Apr 17, 2026 | 734.00 | 737.00 | 734.00 | 736.00 | 736.00 | - | 3,200 |
| Apr 16, 2026 | 740.00 | 741.00 | 734.00 | 736.00 | 736.00 | 0.27% | 1,600 |
| Apr 15, 2026 | 737.00 | 737.00 | 729.00 | 734.00 | 734.00 | -0.54% | 9,100 |
| Apr 14, 2026 | 742.00 | 746.00 | 738.00 | 738.00 | 738.00 | -0.54% | 2,600 |
| Apr 13, 2026 | 755.00 | 755.00 | 742.00 | 742.00 | 742.00 | -0.67% | 1,500 |
| Apr 10, 2026 | 749.00 | 749.00 | 740.00 | 747.00 | 747.00 | -0.27% | 2,800 |
| Apr 9, 2026 | 750.00 | 750.00 | 748.00 | 749.00 | 749.00 | 0.40% | 1,700 |
| Apr 8, 2026 | 746.00 | 750.00 | 746.00 | 746.00 | 746.00 | - | 1,000 |
| Apr 7, 2026 | 742.00 | 746.00 | 742.00 | 746.00 | 746.00 | -0.13% | 900 |
| Apr 6, 2026 | 750.00 | 750.00 | 739.00 | 747.00 | 747.00 | 0.67% | 3,300 |
| Apr 3, 2026 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | 500 |
| Apr 2, 2026 | 744.00 | 754.00 | 742.00 | 742.00 | 742.00 | -0.27% | 1,000 |
| Apr 1, 2026 | 741.00 | 747.00 | 741.00 | 744.00 | 744.00 | 0.40% | 600 |
| Mar 31, 2026 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | - | 700 |
| Mar 30, 2026 | 730.00 | 743.00 | 730.00 | 741.00 | 741.00 | -1.98% | 3,000 |
| Mar 27, 2026 | 740.00 | 756.00 | 740.00 | 756.00 | 744.00 | -1.56% | 15,400 |
| Mar 26, 2026 | 764.00 | 769.00 | 761.00 | 768.00 | 755.81 | 0.66% | 2,900 |
| Mar 25, 2026 | 763.00 | 763.00 | 758.00 | 763.00 | 750.89 | 0.66% | 3,700 |
| Mar 24, 2026 | 756.00 | 762.00 | 756.00 | 758.00 | 745.97 | 0.40% | 3,000 |
| Mar 23, 2026 | 768.00 | 769.00 | 755.00 | 755.00 | 743.02 | -0.53% | 8,700 |
| Mar 19, 2026 | 758.00 | 762.00 | 758.00 | 759.00 | 746.95 | 0.13% | 3,200 |
| Mar 18, 2026 | 758.00 | 760.00 | 758.00 | 758.00 | 745.97 | -0.26% | 2,500 |
| Mar 17, 2026 | 760.00 | 760.00 | 757.00 | 760.00 | 747.94 | - | 2,800 |
| Mar 16, 2026 | 759.00 | 760.00 | 757.00 | 760.00 | 747.94 | 0.40% | 1,900 |
| Mar 13, 2026 | 756.00 | 758.00 | 755.00 | 757.00 | 744.98 | 0.13% | 1,800 |
| Mar 12, 2026 | 756.00 | 758.00 | 755.00 | 756.00 | 744.00 | -0.26% | 1,900 |
| Mar 11, 2026 | 757.00 | 758.00 | 757.00 | 758.00 | 745.97 | 0.13% | 1,100 |
| Mar 10, 2026 | 757.00 | 757.00 | 755.00 | 757.00 | 744.98 | - | 900 |
| Mar 9, 2026 | 752.00 | 757.00 | 750.00 | 757.00 | 744.98 | - | 1,900 |
| Mar 6, 2026 | 752.00 | 757.00 | 752.00 | 757.00 | 744.98 | 0.66% | 2,500 |
| Mar 5, 2026 | 751.00 | 759.00 | 751.00 | 752.00 | 740.06 | -0.27% | 2,900 |
| Mar 4, 2026 | 754.00 | 754.00 | 752.00 | 754.00 | 742.03 | -0.13% | 1,300 |
| Mar 3, 2026 | 760.00 | 760.00 | 755.00 | 755.00 | 743.02 | 0.13% | 1,400 |
| Mar 2, 2026 | 760.00 | 760.00 | 753.00 | 754.00 | 742.03 | -0.79% | 3,300 |
| Feb 27, 2026 | 754.00 | 760.00 | 754.00 | 760.00 | 747.94 | 0.80% | 5,000 |
| Feb 26, 2026 | 752.00 | 755.00 | 747.00 | 754.00 | 742.03 | 1.07% | 4,700 |
| Feb 25, 2026 | 753.00 | 756.00 | 746.00 | 746.00 | 734.16 | -0.93% | 9,000 |
| Feb 24, 2026 | 751.00 | 753.00 | 746.00 | 753.00 | 741.05 | 0.40% | 13,600 |
| Feb 20, 2026 | 752.00 | 752.00 | 747.00 | 750.00 | 738.10 | -0.27% | 3,600 |
| Feb 19, 2026 | 746.00 | 755.00 | 746.00 | 752.00 | 740.06 | 0.94% | 6,800 |
| Feb 18, 2026 | 745.00 | 749.00 | 744.00 | 745.00 | 733.17 | 0.27% | 1,800 |
| Feb 17, 2026 | 742.00 | 744.00 | 742.00 | 743.00 | 731.21 | -0.40% | 3,200 |
| Feb 16, 2026 | 748.00 | 749.00 | 742.00 | 746.00 | 734.16 | -0.27% | 4,600 |
| Feb 13, 2026 | 750.00 | 750.00 | 740.00 | 748.00 | 736.13 | 0.27% | 5,900 |
| Feb 12, 2026 | 748.00 | 748.00 | 742.00 | 746.00 | 734.16 | 0.54% | 7,900 |
| Feb 10, 2026 | 743.00 | 746.00 | 742.00 | 742.00 | 730.22 | - | 2,900 |
| Feb 9, 2026 | 745.00 | 745.00 | 740.00 | 742.00 | 730.22 | -0.13% | 5,300 |
| Feb 6, 2026 | 741.00 | 745.00 | 739.00 | 743.00 | 731.21 | 0.13% | 5,500 |
| Feb 5, 2026 | 743.00 | 747.00 | 738.00 | 742.00 | 730.22 | 0.68% | 7,300 |
| Feb 4, 2026 | 738.00 | 740.00 | 736.00 | 737.00 | 725.30 | -0.41% | 4,400 |
| Feb 3, 2026 | 739.00 | 740.00 | 739.00 | 740.00 | 728.25 | -0.13% | 7,000 |
| Feb 2, 2026 | 747.00 | 747.00 | 740.00 | 741.00 | 729.24 | - | 3,200 |
| Jan 30, 2026 | 739.00 | 741.00 | 733.00 | 741.00 | 729.24 | - | 5,800 |
| Jan 29, 2026 | 738.00 | 741.00 | 738.00 | 741.00 | 729.24 | 0.54% | 1,300 |
| Jan 28, 2026 | 738.00 | 740.00 | 737.00 | 737.00 | 725.30 | -0.41% | 2,100 |
| Jan 27, 2026 | 739.00 | 740.00 | 738.00 | 740.00 | 728.25 | 0.27% | 2,900 |
| Jan 26, 2026 | 743.00 | 743.00 | 735.00 | 738.00 | 726.29 | -0.67% | 11,800 |
| Jan 23, 2026 | 744.00 | 744.00 | 739.00 | 743.00 | 731.21 | -0.13% | 7,100 |
| Jan 22, 2026 | 750.00 | 750.00 | 738.00 | 744.00 | 732.19 | -0.40% | 17,800 |
| Jan 21, 2026 | 741.00 | 747.00 | 741.00 | 747.00 | 735.14 | 0.54% | 2,000 |
| Jan 20, 2026 | 745.00 | 745.00 | 740.00 | 743.00 | 731.21 | -0.67% | 15,300 |
| Jan 19, 2026 | 743.00 | 748.00 | 743.00 | 748.00 | 736.13 | 0.27% | 4,100 |
| Jan 16, 2026 | 748.00 | 748.00 | 742.00 | 746.00 | 734.16 | 0.67% | 10,600 |
| Jan 15, 2026 | 745.00 | 745.00 | 738.00 | 741.00 | 729.24 | -0.27% | 4,300 |
| Jan 14, 2026 | 746.00 | 746.00 | 743.00 | 743.00 | 731.21 | -0.13% | 3,400 |
| Jan 13, 2026 | 745.00 | 745.00 | 741.00 | 744.00 | 732.19 | -0.13% | 3,200 |
| Jan 9, 2026 | 745.00 | 745.00 | 741.00 | 745.00 | 733.17 | 0.13% | 900 |
| Jan 8, 2026 | 738.00 | 744.00 | 736.00 | 744.00 | 732.19 | 0.68% | 3,500 |
| Jan 7, 2026 | 737.00 | 741.00 | 736.00 | 739.00 | 727.27 | 0.41% | 2,500 |
| Jan 6, 2026 | 738.00 | 739.00 | 736.00 | 736.00 | 724.32 | -0.27% | 1,200 |
| Jan 5, 2026 | 740.00 | 740.00 | 736.00 | 738.00 | 726.29 | -0.27% | 1,800 |
| Dec 30, 2025 | 737.00 | 740.00 | 736.00 | 740.00 | 728.25 | 0.54% | 2,000 |
| Dec 29, 2025 | 736.00 | 740.00 | 736.00 | 736.00 | 724.32 | - | 1,600 |
| Dec 26, 2025 | 737.00 | 737.00 | 735.00 | 736.00 | 724.32 | 0.14% | 2,400 |
| Dec 25, 2025 | 735.00 | 745.00 | 735.00 | 735.00 | 723.33 | -0.81% | 6,900 |
| Dec 24, 2025 | 737.00 | 741.00 | 737.00 | 741.00 | 729.24 | 0.54% | 1,900 |
| Dec 23, 2025 | 737.00 | 737.00 | 736.00 | 737.00 | 725.30 | 0.14% | 1,500 |
| Dec 22, 2025 | 740.00 | 740.00 | 735.00 | 736.00 | 724.32 | -0.81% | 9,400 |
| Dec 19, 2025 | 741.00 | 742.00 | 739.00 | 742.00 | 730.22 | 0.13% | 2,000 |
| Dec 18, 2025 | 738.00 | 741.00 | 736.00 | 741.00 | 729.24 | 0.41% | 3,000 |
| Dec 17, 2025 | 738.00 | 739.00 | 737.00 | 738.00 | 726.29 | 0.14% | 1,800 |
| Dec 16, 2025 | 738.00 | 740.00 | 737.00 | 737.00 | 725.30 | 0.14% | 2,800 |
| Dec 15, 2025 | 739.00 | 740.00 | 736.00 | 736.00 | 724.32 | -0.27% | 2,700 |
| Dec 12, 2025 | 743.00 | 743.00 | 738.00 | 738.00 | 726.29 | 0.14% | 5,300 |
| Dec 11, 2025 | 738.00 | 740.00 | 735.00 | 737.00 | 725.30 | -0.27% | 3,000 |
| Dec 10, 2025 | 740.00 | 740.00 | 735.00 | 739.00 | 727.27 | -0.14% | 2,000 |
| Dec 9, 2025 | 737.00 | 740.00 | 737.00 | 740.00 | 728.25 | 0.41% | 1,800 |
| Dec 8, 2025 | 738.00 | 739.00 | 736.00 | 737.00 | 725.30 | -0.41% | 1,500 |
| Dec 5, 2025 | 737.00 | 740.00 | 736.00 | 740.00 | 728.25 | 0.41% | 3,000 |
| Dec 3, 2025 | 737.00 | 737.00 | 737.00 | 737.00 | 725.30 | - | 100 |
| Dec 2, 2025 | 744.00 | 744.00 | 737.00 | 737.00 | 725.30 | -0.27% | 3,400 |
| Dec 1, 2025 | 743.00 | 743.00 | 738.00 | 739.00 | 727.27 | 0.14% | 5,300 |
| Nov 28, 2025 | 736.00 | 741.00 | 736.00 | 738.00 | 726.29 | - | 2,800 |