Skip to main content
Nitta Corporation (TYO:5186)
Japan flag Japan · Delayed Price · Currency is JPY
4,465.00
+30.00 (0.68%)
Apr 28, 2026, 3:30 PM JST

Nitta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,435.004,465.004,410.004,465.004,465.000.68%30,100
Apr 27, 20264,435.004,490.004,430.004,435.004,435.00-0.56%39,200
Apr 24, 20264,505.004,510.004,435.004,460.004,460.000.56%23,900
Apr 23, 20264,420.004,450.004,395.004,435.004,435.00-0.34%24,400
Apr 22, 20264,505.004,505.004,440.004,450.004,450.00-1.33%26,400
Apr 21, 20264,565.004,590.004,510.004,510.004,510.000.22%16,700
Apr 20, 20264,510.004,570.004,500.004,500.004,500.00-0.66%29,100
Apr 17, 20264,585.004,585.004,530.004,530.004,530.00-1.20%20,000
Apr 16, 20264,630.004,650.004,585.004,585.004,585.00-0.33%19,100
Apr 15, 20264,615.004,685.004,600.004,600.004,600.00-0.22%30,300
Apr 14, 20264,735.004,735.004,600.004,610.004,610.00-1.91%33,900
Apr 13, 20264,740.004,765.004,700.004,700.004,700.00-0.53%30,900
Apr 10, 20264,760.004,790.004,700.004,725.004,725.000.21%62,100
Apr 9, 20264,725.004,755.004,690.004,715.004,715.000.64%35,300
Apr 8, 20264,700.004,705.004,665.004,685.004,685.001.85%35,100
Apr 7, 20264,565.004,620.004,565.004,600.004,600.000.77%20,700
Apr 6, 20264,570.004,600.004,550.004,565.004,565.00-0.11%22,500
Apr 3, 20264,545.004,595.004,545.004,570.004,570.000.55%26,200
Apr 2, 20264,535.004,615.004,515.004,545.004,545.000.44%47,600
Apr 1, 20264,540.004,545.004,460.004,525.004,525.002.84%38,300
Mar 31, 20264,340.004,430.004,320.004,400.004,400.000.34%66,900
Mar 30, 20264,250.004,415.004,250.004,385.004,385.00-2.01%64,400
Mar 27, 20264,460.004,480.004,410.004,475.004,402.00-0.11%79,500
Mar 26, 20264,445.004,480.004,415.004,480.004,406.920.90%34,000
Mar 25, 20264,490.004,490.004,440.004,440.004,367.571.95%33,500
Mar 24, 20264,350.004,380.004,315.004,355.004,283.962.23%45,600
Mar 23, 20264,290.004,320.004,220.004,260.004,190.51-2.96%64,200
Mar 19, 20264,395.004,430.004,370.004,390.004,318.39-1.90%34,600
Mar 18, 20264,445.004,475.004,420.004,475.004,402.001.82%22,800
Mar 17, 20264,430.004,450.004,385.004,395.004,323.310.46%22,000
Mar 16, 20264,350.004,410.004,350.004,375.004,303.630.23%29,800
Mar 13, 20264,325.004,390.004,325.004,365.004,293.79-0.23%40,400
Mar 12, 20264,430.004,450.004,355.004,375.004,303.63-2.78%26,200
Mar 11, 20264,490.004,550.004,470.004,500.004,426.591.47%30,900
Mar 10, 20264,435.004,465.004,395.004,435.004,362.652.54%31,800
Mar 9, 20264,305.004,325.004,230.004,325.004,254.45-2.70%58,600
Mar 6, 20264,420.004,460.004,400.004,445.004,372.49-0.89%25,300
Mar 5, 20264,475.004,520.004,435.004,485.004,411.842.28%29,700
Mar 4, 20264,460.004,475.004,300.004,385.004,313.47-3.41%59,800
Mar 3, 20264,630.004,655.004,510.004,540.004,465.94-2.58%58,200
Mar 2, 20264,665.004,680.004,615.004,660.004,583.98-1.58%31,700
Feb 27, 20264,580.004,735.004,580.004,735.004,657.763.05%52,900
Feb 26, 20264,575.004,630.004,575.004,595.004,520.040.44%35,800
Feb 25, 20264,565.004,635.004,500.004,575.004,500.371.33%59,500
Feb 24, 20264,445.004,530.004,415.004,515.004,441.351.69%27,600
Feb 20, 20264,465.004,465.004,405.004,440.004,367.57-0.56%22,000
Feb 19, 20264,445.004,480.004,415.004,465.004,392.160.34%20,800
Feb 18, 20264,440.004,460.004,435.004,450.004,377.411.02%23,300
Feb 17, 20264,415.004,420.004,370.004,405.004,333.140.57%23,800
Feb 16, 20264,355.004,420.004,330.004,380.004,308.551.51%56,100
Feb 13, 20264,415.004,430.004,310.004,315.004,244.61-1.82%31,900
Feb 12, 20264,345.004,415.004,335.004,395.004,323.312.45%66,100
Feb 10, 20264,265.004,310.004,255.004,290.004,220.021.30%41,500
Feb 9, 20264,250.004,265.004,180.004,235.004,165.923.04%70,300
Feb 6, 20264,160.004,185.004,105.004,110.004,042.95-1.44%46,200
Feb 5, 20264,200.004,210.004,170.004,170.004,101.980.36%28,400
Feb 4, 20264,145.004,180.004,130.004,155.004,087.220.85%27,700
Feb 3, 20264,065.004,130.004,065.004,120.004,052.791.48%31,300
Feb 2, 20264,100.004,125.004,060.004,060.003,993.77-0.37%25,500
Jan 30, 20264,100.004,100.004,055.004,075.004,008.530.25%36,700
Jan 29, 20264,070.004,075.004,000.004,065.003,998.690.25%53,900
Jan 28, 20264,105.004,105.004,055.004,055.003,988.85-2.29%29,000
Jan 27, 20264,135.004,160.004,100.004,150.004,082.30-0.24%35,000
Jan 26, 20264,220.004,235.004,160.004,160.004,092.14-2.80%29,000
Jan 23, 20264,280.004,280.004,245.004,280.004,210.180.94%22,900
Jan 22, 20264,200.004,255.004,200.004,240.004,170.831.07%24,900
Jan 21, 20264,200.004,205.004,170.004,195.004,126.57-0.94%19,000
Jan 20, 20264,285.004,285.004,230.004,235.004,165.92-1.28%23,900
Jan 19, 20264,365.004,370.004,275.004,290.004,220.02-1.27%22,500
Jan 16, 20264,260.004,345.004,240.004,345.004,274.121.52%27,200
Jan 15, 20264,250.004,280.004,235.004,280.004,210.18-22,300
Jan 14, 20264,245.004,295.004,240.004,280.004,210.180.82%31,500
Jan 13, 20264,290.004,290.004,225.004,245.004,175.750.35%30,700
Jan 9, 20264,205.004,245.004,190.004,230.004,161.000.71%23,100
Jan 8, 20264,220.004,245.004,180.004,200.004,131.49-0.47%22,400
Jan 7, 20264,210.004,255.004,190.004,220.004,151.160.12%25,400
Jan 6, 20264,185.004,235.004,185.004,215.004,146.240.72%23,700
Jan 5, 20264,215.004,245.004,170.004,185.004,116.73-0.71%32,500
Dec 30, 20254,235.004,240.004,205.004,215.004,146.24-0.59%14,000
Dec 29, 20254,195.004,240.004,195.004,240.004,170.831.31%24,200
Dec 26, 20254,180.004,200.004,180.004,185.004,116.730.12%15,200
Dec 25, 20254,170.004,185.004,165.004,180.004,111.810.24%9,200
Dec 24, 20254,175.004,190.004,155.004,170.004,101.98-0.48%13,100
Dec 23, 20254,165.004,200.004,165.004,190.004,121.650.36%20,800
Dec 22, 20254,220.004,220.004,175.004,175.004,106.890.36%12,800
Dec 19, 20254,145.004,180.004,135.004,160.004,092.140.12%32,400
Dec 18, 20254,130.004,160.004,110.004,155.004,087.221.09%18,000
Dec 17, 20254,110.004,135.004,110.004,110.004,042.95-17,200
Dec 16, 20254,145.004,150.004,110.004,110.004,042.95-1.32%20,300
Dec 15, 20254,155.004,180.004,145.004,165.004,097.06-0.12%35,600
Dec 12, 20254,160.004,170.004,130.004,170.004,101.981.71%26,900
Dec 11, 20254,175.004,185.004,090.004,100.004,033.12-0.49%20,000
Dec 10, 20254,120.004,170.004,105.004,120.004,052.790.49%49,700
Dec 9, 20254,110.004,115.004,085.004,100.004,033.12-0.24%18,500
Dec 8, 20254,080.004,110.004,080.004,110.004,042.951.61%24,100
Dec 5, 20254,080.004,085.004,045.004,045.003,979.01-0.74%16,300
Dec 4, 20254,035.004,085.004,020.004,075.004,008.531.24%19,600
Dec 3, 20254,035.004,050.004,010.004,025.003,959.34-0.86%28,400
Dec 2, 20254,100.004,100.004,050.004,060.003,993.77-0.98%16,700
Dec 1, 20254,160.004,160.004,100.004,100.004,033.12-1.44%21,300