Skip to main content
Niitaka Co., Ltd. (TYO:4465)
Japan flag Japan · Delayed Price · Currency is JPY
2,299.00
-1.00 (-0.04%)
Apr 28, 2026, 3:30 PM JST

Niitaka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,300.002,300.002,280.002,299.002,299.00-0.04%7,000
Apr 27, 20262,314.002,325.002,300.002,300.002,300.00-0.48%5,700
Apr 24, 20262,352.002,352.002,311.002,311.002,311.00-0.22%6,100
Apr 23, 20262,358.002,400.002,316.002,316.002,316.00-1.78%11,600
Apr 22, 20262,370.002,381.002,358.002,358.002,358.00-0.51%5,000
Apr 21, 20262,389.002,390.002,370.002,370.002,370.00-0.34%4,800
Apr 20, 20262,404.002,414.002,377.002,378.002,378.00-0.50%5,100
Apr 17, 20262,380.002,393.002,375.002,390.002,390.000.72%2,400
Apr 16, 20262,380.002,393.002,373.002,373.002,373.00-0.29%6,200
Apr 15, 20262,409.002,409.002,380.002,380.002,380.00-0.34%3,100
Apr 14, 20262,388.002,398.002,386.002,388.002,388.00-0.04%6,200
Apr 13, 20262,400.002,400.002,375.002,389.002,389.00-0.13%3,200
Apr 10, 20262,424.002,424.002,392.002,392.002,392.00-0.62%5,100
Apr 9, 20262,373.002,407.002,373.002,407.002,407.001.48%6,700
Apr 8, 20262,374.002,385.002,360.002,372.002,372.000.04%12,100
Apr 7, 20262,357.002,372.002,357.002,371.002,371.000.76%4,600
Apr 6, 20262,366.002,385.002,353.002,353.002,353.00-9,600
Apr 3, 20262,328.002,353.002,328.002,353.002,353.001.42%6,900
Apr 2, 20262,371.002,371.002,320.002,320.002,320.00-1.15%20,000
Apr 1, 20262,328.002,347.002,304.002,347.002,347.002.49%8,900
Mar 31, 20262,261.002,320.002,261.002,290.002,290.001.33%14,500
Mar 30, 20262,285.002,322.002,254.002,260.002,260.00-3.00%34,300
Mar 27, 20262,300.002,342.002,300.002,330.002,330.000.22%21,600
Mar 26, 20262,347.002,348.002,314.002,325.002,325.00-12,500
Mar 25, 20262,330.002,333.002,303.002,325.002,325.000.48%11,800
Mar 24, 20262,268.002,314.002,262.002,314.002,314.004.33%11,500
Mar 23, 20262,320.002,320.002,218.002,218.002,218.00-4.60%34,100
Mar 19, 20262,358.002,358.002,325.002,325.002,325.00-1.82%11,000
Mar 18, 20262,350.002,381.002,350.002,368.002,368.001.24%7,900
Mar 17, 20262,346.002,365.002,322.002,339.002,339.000.26%6,100
Mar 16, 20262,365.002,365.002,330.002,333.002,333.00-1.35%14,000
Mar 13, 20262,436.002,436.002,365.002,365.002,365.00-2.71%19,800
Mar 12, 20262,455.002,455.002,431.002,431.002,431.00-0.98%5,400
Mar 11, 20262,441.002,462.002,441.002,455.002,455.000.04%4,700
Mar 10, 20262,453.002,455.002,432.002,454.002,454.000.74%12,600
Mar 9, 20262,440.002,441.002,385.002,436.002,436.00-1.06%23,400
Mar 6, 20262,456.002,480.002,452.002,462.002,462.00-0.93%5,700
Mar 5, 20262,475.002,507.002,475.002,485.002,485.002.47%6,500
Mar 4, 20262,471.002,480.002,413.002,425.002,425.00-2.77%16,600
Mar 3, 20262,532.002,532.002,475.002,494.002,494.00-2.35%12,700
Mar 2, 20262,544.002,560.002,505.002,554.002,554.000.16%13,200
Feb 27, 20262,507.002,550.002,486.002,550.002,550.001.96%14,400
Feb 26, 20262,500.002,514.002,492.002,501.002,501.000.20%9,200
Feb 25, 20262,530.002,530.002,476.002,496.002,496.00-0.32%13,900
Feb 24, 20262,446.002,511.002,446.002,504.002,504.002.45%20,600
Feb 20, 20262,459.002,460.002,437.002,444.002,444.00-0.29%11,600
Feb 19, 20262,458.002,458.002,434.002,451.002,451.000.25%6,000
Feb 18, 20262,468.002,468.002,440.002,445.002,445.00-0.33%9,200
Feb 17, 20262,469.002,469.002,432.002,453.002,453.00-0.65%10,800
Feb 16, 20262,475.002,475.002,451.002,469.002,469.000.08%6,300
Feb 13, 20262,507.002,507.002,446.002,467.002,467.00-1.48%19,100
Feb 12, 20262,514.002,514.002,485.002,504.002,504.00-13,300
Feb 10, 20262,480.002,504.002,470.002,504.002,504.001.75%13,000
Feb 9, 20262,490.002,496.002,460.002,461.002,461.00-1.16%7,100
Feb 6, 20262,484.002,511.002,470.002,490.002,490.00-0.68%9,100
Feb 5, 20262,467.002,507.002,465.002,507.002,507.001.50%4,500
Feb 4, 20262,447.002,470.002,447.002,470.002,470.001.31%5,100
Feb 3, 20262,437.002,455.002,437.002,438.002,438.00-3,300
Feb 2, 20262,453.002,469.002,435.002,438.002,438.00-0.45%7,500
Jan 30, 20262,418.002,449.002,418.002,449.002,449.001.28%4,200
Jan 29, 20262,485.002,485.002,418.002,418.002,418.00-1.79%10,100
Jan 28, 20262,489.002,526.002,462.002,462.002,462.00-0.97%6,300
Jan 27, 20262,499.002,503.002,480.002,486.002,486.00-1.15%5,400
Jan 26, 20262,493.002,515.002,478.002,515.002,515.000.88%9,300
Jan 23, 20262,500.002,516.002,488.002,493.002,493.00-0.80%12,000
Jan 22, 20262,511.002,527.002,511.002,513.002,513.000.16%5,000
Jan 21, 20262,509.002,544.002,506.002,509.002,509.00-12,100
Jan 20, 20262,530.002,537.002,506.002,509.002,509.00-0.75%10,000
Jan 19, 20262,515.002,530.002,505.002,528.002,528.000.52%8,800
Jan 16, 20262,516.002,539.002,510.002,515.002,515.00-1.06%7,400
Jan 15, 20262,552.002,552.002,508.002,542.002,542.001.11%8,700
Jan 14, 20262,469.002,514.002,469.002,514.002,514.001.82%12,100
Jan 13, 20262,460.002,473.002,418.002,469.002,469.000.78%26,700
Jan 9, 20262,439.002,450.002,425.002,450.002,450.000.62%12,800
Jan 8, 20262,450.002,450.002,420.002,435.002,435.00-0.25%10,800
Jan 7, 20262,422.002,441.002,416.002,441.002,441.000.37%10,700
Jan 6, 20262,448.002,459.002,418.002,432.002,432.00-0.65%20,500
Jan 5, 20262,488.002,493.002,439.002,448.002,448.00-1.49%17,200
Dec 30, 20252,508.002,529.002,481.002,485.002,485.00-1.47%23,200
Dec 29, 20252,565.002,565.002,513.002,522.002,522.00-1.06%9,000
Dec 26, 20252,584.002,584.002,527.002,549.002,549.00-1.43%29,400
Dec 25, 20252,615.002,637.002,554.002,586.002,586.000.62%72,600
Dec 24, 20252,614.002,621.002,553.002,570.002,570.00-1.95%36,000
Dec 23, 20252,583.002,641.002,582.002,621.002,621.001.39%22,500
Dec 22, 20252,642.002,642.002,581.002,585.002,585.00-1.03%15,000
Dec 19, 20252,576.002,621.002,575.002,612.002,612.001.48%26,800
Dec 18, 20252,524.002,576.002,524.002,574.002,574.001.10%15,900
Dec 17, 20252,521.002,549.002,521.002,546.002,546.00-19,400
Dec 16, 20252,480.002,546.002,471.002,546.002,546.002.33%26,100
Dec 15, 20252,444.002,488.002,444.002,488.002,488.000.44%8,700
Dec 12, 20252,429.002,477.002,429.002,477.002,477.001.39%14,900
Dec 11, 20252,473.002,475.002,428.002,443.002,443.00-0.33%14,700
Dec 10, 20252,445.002,462.002,438.002,451.002,451.00-0.37%6,300
Dec 9, 20252,470.002,470.002,433.002,460.002,460.00-0.36%8,200
Dec 8, 20252,455.002,480.002,449.002,469.002,469.001.31%16,700
Dec 5, 20252,413.002,457.002,410.002,437.002,437.000.49%7,600
Dec 4, 20252,431.002,437.002,405.002,425.002,425.000.46%8,600
Dec 3, 20252,432.002,434.002,400.002,414.002,414.00-0.33%14,800
Dec 2, 20252,421.002,436.002,411.002,422.002,422.00-0.16%13,000
Dec 1, 20252,474.002,484.002,421.002,426.002,426.00-3.88%33,400