Nitta Gelatin Inc. (TYO:4977)
Japan
· Delayed Price · Currency is JPY 1,215.00
+18.00 (1.50%)
Apr 28, 2026, 3:30 PM JST
Nitta Gelatin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,202.00 | 1,229.00 | 1,197.00 | 1,215.00 | 1,215.00 | 1.50% | 51,900 |
| Apr 27, 2026 | 1,204.00 | 1,210.00 | 1,180.00 | 1,197.00 | 1,197.00 | -0.58% | 55,100 |
| Apr 24, 2026 | 1,192.00 | 1,206.00 | 1,190.00 | 1,204.00 | 1,204.00 | 0.67% | 32,200 |
| Apr 23, 2026 | 1,200.00 | 1,202.00 | 1,188.00 | 1,196.00 | 1,196.00 | -0.42% | 31,000 |
| Apr 22, 2026 | 1,235.00 | 1,235.00 | 1,200.00 | 1,201.00 | 1,201.00 | -2.52% | 31,300 |
| Apr 21, 2026 | 1,225.00 | 1,238.00 | 1,223.00 | 1,232.00 | 1,232.00 | 0.82% | 18,100 |
| Apr 20, 2026 | 1,249.00 | 1,249.00 | 1,221.00 | 1,222.00 | 1,222.00 | -2.63% | 53,400 |
| Apr 17, 2026 | 1,221.00 | 1,265.00 | 1,209.00 | 1,255.00 | 1,255.00 | 3.55% | 115,000 |
| Apr 16, 2026 | 1,225.00 | 1,233.00 | 1,210.00 | 1,212.00 | 1,212.00 | -0.82% | 22,200 |
| Apr 15, 2026 | 1,200.00 | 1,225.00 | 1,200.00 | 1,222.00 | 1,222.00 | 2.26% | 37,200 |
| Apr 14, 2026 | 1,208.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.33% | 48,500 |
| Apr 13, 2026 | 1,201.00 | 1,213.00 | 1,190.00 | 1,199.00 | 1,199.00 | -0.08% | 27,400 |
| Apr 10, 2026 | 1,215.00 | 1,230.00 | 1,199.00 | 1,200.00 | 1,200.00 | -0.74% | 36,600 |
| Apr 9, 2026 | 1,244.00 | 1,244.00 | 1,209.00 | 1,209.00 | 1,209.00 | -2.34% | 37,600 |
| Apr 8, 2026 | 1,218.00 | 1,238.00 | 1,218.00 | 1,238.00 | 1,238.00 | 3.34% | 33,300 |
| Apr 7, 2026 | 1,206.00 | 1,222.00 | 1,195.00 | 1,198.00 | 1,198.00 | -1.24% | 29,900 |
| Apr 6, 2026 | 1,201.00 | 1,223.00 | 1,201.00 | 1,213.00 | 1,213.00 | 0.66% | 24,800 |
| Apr 3, 2026 | 1,212.00 | 1,226.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.58% | 22,200 |
| Apr 2, 2026 | 1,245.00 | 1,251.00 | 1,209.00 | 1,212.00 | 1,212.00 | -1.86% | 35,100 |
| Apr 1, 2026 | 1,244.00 | 1,245.00 | 1,221.00 | 1,235.00 | 1,235.00 | 2.15% | 33,800 |
| Mar 31, 2026 | 1,198.00 | 1,222.00 | 1,189.00 | 1,209.00 | 1,209.00 | 0.25% | 65,800 |
| Mar 30, 2026 | 1,191.00 | 1,212.00 | 1,171.00 | 1,206.00 | 1,206.00 | -3.75% | 69,000 |
| Mar 27, 2026 | 1,250.00 | 1,262.00 | 1,236.00 | 1,253.00 | 1,235.00 | 0.32% | 79,000 |
| Mar 26, 2026 | 1,267.00 | 1,271.00 | 1,239.00 | 1,249.00 | 1,231.06 | -1.03% | 41,400 |
| Mar 25, 2026 | 1,261.00 | 1,283.00 | 1,261.00 | 1,262.00 | 1,243.87 | 1.69% | 50,500 |
| Mar 24, 2026 | 1,242.00 | 1,260.00 | 1,234.00 | 1,241.00 | 1,223.17 | 2.39% | 44,500 |
| Mar 23, 2026 | 1,239.00 | 1,239.00 | 1,204.00 | 1,212.00 | 1,194.59 | -6.05% | 99,100 |
| Mar 19, 2026 | 1,329.00 | 1,329.00 | 1,284.00 | 1,290.00 | 1,271.47 | -3.73% | 77,300 |
| Mar 18, 2026 | 1,314.00 | 1,341.00 | 1,314.00 | 1,340.00 | 1,320.75 | 2.92% | 35,500 |
| Mar 17, 2026 | 1,332.00 | 1,340.00 | 1,302.00 | 1,302.00 | 1,283.30 | -1.74% | 40,100 |
| Mar 16, 2026 | 1,318.00 | 1,331.00 | 1,310.00 | 1,325.00 | 1,305.97 | -0.45% | 32,100 |
| Mar 13, 2026 | 1,330.00 | 1,349.00 | 1,330.00 | 1,331.00 | 1,311.88 | -1.84% | 34,900 |
| Mar 12, 2026 | 1,381.00 | 1,381.00 | 1,345.00 | 1,356.00 | 1,336.52 | -2.73% | 31,900 |
| Mar 11, 2026 | 1,377.00 | 1,405.00 | 1,370.00 | 1,394.00 | 1,373.97 | 2.20% | 30,300 |
| Mar 10, 2026 | 1,360.00 | 1,378.00 | 1,352.00 | 1,364.00 | 1,344.41 | 2.56% | 37,700 |
| Mar 9, 2026 | 1,341.00 | 1,341.00 | 1,298.00 | 1,330.00 | 1,310.89 | -5.54% | 95,400 |
| Mar 6, 2026 | 1,402.00 | 1,412.00 | 1,376.00 | 1,408.00 | 1,387.77 | -0.42% | 39,400 |
| Mar 5, 2026 | 1,400.00 | 1,424.00 | 1,394.00 | 1,414.00 | 1,393.69 | 4.12% | 41,500 |
| Mar 4, 2026 | 1,388.00 | 1,405.00 | 1,327.00 | 1,358.00 | 1,338.49 | -5.69% | 130,000 |
| Mar 3, 2026 | 1,462.00 | 1,463.00 | 1,436.00 | 1,440.00 | 1,419.31 | -1.91% | 71,600 |
| Mar 2, 2026 | 1,451.00 | 1,478.00 | 1,430.00 | 1,468.00 | 1,446.91 | -0.34% | 71,700 |
| Feb 27, 2026 | 1,448.00 | 1,473.00 | 1,442.00 | 1,473.00 | 1,451.84 | 1.66% | 28,600 |
| Feb 26, 2026 | 1,486.00 | 1,487.00 | 1,443.00 | 1,449.00 | 1,428.18 | -1.63% | 66,000 |
| Feb 25, 2026 | 1,456.00 | 1,473.00 | 1,444.00 | 1,473.00 | 1,451.84 | 1.87% | 63,400 |
| Feb 24, 2026 | 1,406.00 | 1,454.00 | 1,395.00 | 1,446.00 | 1,425.23 | 3.29% | 85,500 |
| Feb 20, 2026 | 1,404.00 | 1,410.00 | 1,382.00 | 1,400.00 | 1,379.89 | -0.64% | 41,500 |
| Feb 19, 2026 | 1,426.00 | 1,433.00 | 1,407.00 | 1,409.00 | 1,388.76 | -0.35% | 81,100 |
| Feb 18, 2026 | 1,398.00 | 1,433.00 | 1,393.00 | 1,414.00 | 1,393.69 | 1.73% | 80,800 |
| Feb 17, 2026 | 1,370.00 | 1,405.00 | 1,355.00 | 1,390.00 | 1,370.03 | 0.72% | 85,100 |
| Feb 16, 2026 | 1,334.00 | 1,383.00 | 1,313.00 | 1,380.00 | 1,360.18 | 5.42% | 138,400 |
| Feb 13, 2026 | 1,340.00 | 1,340.00 | 1,306.00 | 1,309.00 | 1,290.20 | -2.31% | 87,400 |
| Feb 12, 2026 | 1,301.00 | 1,346.00 | 1,300.00 | 1,340.00 | 1,320.75 | 3.63% | 82,300 |
| Feb 10, 2026 | 1,282.00 | 1,301.00 | 1,282.00 | 1,293.00 | 1,274.43 | 1.17% | 55,400 |
| Feb 9, 2026 | 1,294.00 | 1,297.00 | 1,273.00 | 1,278.00 | 1,259.64 | -0.16% | 52,300 |
| Feb 6, 2026 | 1,280.00 | 1,280.00 | 1,256.00 | 1,280.00 | 1,261.61 | 0.08% | 47,900 |
| Feb 5, 2026 | 1,254.00 | 1,279.00 | 1,250.00 | 1,279.00 | 1,260.63 | 2.40% | 53,400 |
| Feb 4, 2026 | 1,247.00 | 1,259.00 | 1,238.00 | 1,249.00 | 1,231.06 | 0.32% | 27,800 |
| Feb 3, 2026 | 1,250.00 | 1,250.00 | 1,237.00 | 1,245.00 | 1,227.11 | 0.48% | 51,000 |
| Feb 2, 2026 | 1,265.00 | 1,279.00 | 1,233.00 | 1,239.00 | 1,221.20 | -1.59% | 53,600 |
| Jan 30, 2026 | 1,247.00 | 1,262.00 | 1,233.00 | 1,259.00 | 1,240.91 | 0.96% | 43,300 |
| Jan 29, 2026 | 1,260.00 | 1,260.00 | 1,231.00 | 1,247.00 | 1,229.09 | -0.80% | 64,600 |
| Jan 28, 2026 | 1,300.00 | 1,300.00 | 1,253.00 | 1,257.00 | 1,238.94 | -3.31% | 67,500 |
| Jan 27, 2026 | 1,285.00 | 1,300.00 | 1,269.00 | 1,300.00 | 1,281.32 | 0.46% | 30,000 |
| Jan 26, 2026 | 1,309.00 | 1,309.00 | 1,278.00 | 1,294.00 | 1,275.41 | -0.54% | 62,600 |
| Jan 23, 2026 | 1,294.00 | 1,310.00 | 1,285.00 | 1,301.00 | 1,282.31 | 1.01% | 65,800 |
| Jan 22, 2026 | 1,272.00 | 1,288.00 | 1,270.00 | 1,288.00 | 1,269.50 | 2.14% | 69,200 |
| Jan 21, 2026 | 1,261.00 | 1,270.00 | 1,250.00 | 1,261.00 | 1,242.89 | -1.25% | 55,500 |
| Jan 20, 2026 | 1,256.00 | 1,278.00 | 1,244.00 | 1,277.00 | 1,258.66 | 1.75% | 66,300 |
| Jan 19, 2026 | 1,281.00 | 1,281.00 | 1,241.00 | 1,255.00 | 1,236.97 | -2.49% | 131,700 |
| Jan 16, 2026 | 1,280.00 | 1,287.00 | 1,273.00 | 1,287.00 | 1,268.51 | 0.63% | 50,500 |
| Jan 15, 2026 | 1,261.00 | 1,279.00 | 1,254.00 | 1,279.00 | 1,260.63 | 1.51% | 75,600 |
| Jan 14, 2026 | 1,250.00 | 1,273.00 | 1,250.00 | 1,260.00 | 1,241.90 | 1.12% | 71,700 |
| Jan 13, 2026 | 1,257.00 | 1,265.00 | 1,242.00 | 1,246.00 | 1,228.10 | -0.40% | 75,800 |
| Jan 9, 2026 | 1,242.00 | 1,254.00 | 1,238.00 | 1,251.00 | 1,233.03 | 0.89% | 27,800 |
| Jan 8, 2026 | 1,257.00 | 1,259.00 | 1,239.00 | 1,240.00 | 1,222.19 | -1.27% | 32,700 |
| Jan 7, 2026 | 1,237.00 | 1,266.00 | 1,227.00 | 1,256.00 | 1,237.96 | 1.62% | 55,200 |
| Jan 6, 2026 | 1,229.00 | 1,238.00 | 1,223.00 | 1,236.00 | 1,218.24 | 0.57% | 37,600 |
| Jan 5, 2026 | 1,245.00 | 1,254.00 | 1,225.00 | 1,229.00 | 1,211.34 | -0.89% | 45,300 |
| Dec 30, 2025 | 1,239.00 | 1,255.00 | 1,236.00 | 1,240.00 | 1,222.19 | 0.24% | 29,400 |
| Dec 29, 2025 | 1,273.00 | 1,273.00 | 1,236.00 | 1,237.00 | 1,219.23 | -1.67% | 43,100 |
| Dec 26, 2025 | 1,251.00 | 1,269.00 | 1,242.00 | 1,258.00 | 1,239.93 | 0.72% | 41,500 |
| Dec 25, 2025 | 1,260.00 | 1,260.00 | 1,242.00 | 1,249.00 | 1,231.06 | -0.56% | 39,900 |
| Dec 24, 2025 | 1,275.00 | 1,280.00 | 1,247.00 | 1,256.00 | 1,237.96 | -0.71% | 43,000 |
| Dec 23, 2025 | 1,254.00 | 1,269.00 | 1,245.00 | 1,265.00 | 1,246.83 | 0.80% | 48,200 |
| Dec 22, 2025 | 1,238.00 | 1,265.00 | 1,227.00 | 1,255.00 | 1,236.97 | 1.54% | 86,100 |
| Dec 19, 2025 | 1,236.00 | 1,237.00 | 1,213.00 | 1,236.00 | 1,218.24 | 0.65% | 53,700 |
| Dec 18, 2025 | 1,209.00 | 1,232.00 | 1,197.00 | 1,228.00 | 1,210.36 | 1.99% | 83,200 |
| Dec 17, 2025 | 1,193.00 | 1,208.00 | 1,185.00 | 1,204.00 | 1,186.70 | 0.50% | 66,200 |
| Dec 16, 2025 | 1,200.00 | 1,209.00 | 1,190.00 | 1,198.00 | 1,180.79 | 0.34% | 62,400 |
| Dec 15, 2025 | 1,155.00 | 1,198.00 | 1,149.00 | 1,194.00 | 1,176.85 | 3.20% | 61,600 |
| Dec 12, 2025 | 1,115.00 | 1,158.00 | 1,115.00 | 1,157.00 | 1,140.38 | 4.61% | 133,400 |
| Dec 11, 2025 | 1,109.00 | 1,109.00 | 1,082.00 | 1,106.00 | 1,090.11 | -0.09% | 39,900 |
| Dec 10, 2025 | 1,120.00 | 1,120.00 | 1,100.00 | 1,107.00 | 1,091.10 | -0.27% | 32,300 |
| Dec 9, 2025 | 1,136.00 | 1,140.00 | 1,103.00 | 1,110.00 | 1,094.05 | -1.68% | 61,000 |
| Dec 8, 2025 | 1,121.00 | 1,134.00 | 1,121.00 | 1,129.00 | 1,112.78 | 0.98% | 32,300 |
| Dec 5, 2025 | 1,142.00 | 1,142.00 | 1,108.00 | 1,118.00 | 1,101.94 | -1.84% | 45,500 |
| Dec 4, 2025 | 1,155.00 | 1,158.00 | 1,134.00 | 1,139.00 | 1,122.64 | -1.89% | 51,200 |
| Dec 3, 2025 | 1,140.00 | 1,162.00 | 1,126.00 | 1,161.00 | 1,144.32 | 2.74% | 58,700 |
| Dec 2, 2025 | 1,149.00 | 1,158.00 | 1,130.00 | 1,130.00 | 1,113.77 | -1.99% | 40,700 |
| Dec 1, 2025 | 1,200.00 | 1,200.00 | 1,149.00 | 1,153.00 | 1,136.44 | -3.60% | 59,500 |