Skip to main content
Nittoku Co.,Ltd. (TYO:6145)
Japan flag Japan · Delayed Price · Currency is JPY
2,429.00
+53.00 (2.23%)
Mar 10, 2026, 3:24 PM JST

Nittoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,338.002,377.002,255.002,376.002,376.00-5.19%279,600
Mar 6, 20262,486.002,514.002,434.002,506.002,506.00-0.16%128,400
Mar 5, 20262,514.002,558.002,466.002,510.002,510.004.58%204,700
Mar 4, 20262,481.002,530.002,355.002,400.002,400.00-7.01%294,400
Mar 3, 20262,648.002,756.002,566.002,581.002,581.00-1.97%268,000
Mar 2, 20262,580.002,645.002,550.002,633.002,633.00-1.61%166,500
Feb 27, 20262,590.002,676.002,573.002,676.002,676.003.64%154,300
Feb 26, 20262,648.002,655.002,553.002,582.002,582.00-2.01%122,300
Feb 25, 20262,631.002,664.002,598.002,635.002,635.002.09%177,700
Feb 24, 20262,573.002,597.002,506.002,581.002,581.000.31%146,300
Feb 20, 20262,607.002,609.002,536.002,573.002,573.00-1.91%115,400
Feb 19, 20262,587.002,643.002,522.002,623.002,623.001.75%185,500
Feb 18, 20262,470.002,585.002,441.002,578.002,578.006.53%310,800
Feb 17, 20262,365.002,446.002,330.002,420.002,420.002.33%187,900
Feb 16, 20262,350.002,423.002,306.002,365.002,365.00-0.13%368,800
Feb 13, 20262,413.002,413.002,336.002,368.002,368.00-2.63%257,200
Feb 12, 20262,400.002,448.002,368.002,432.002,432.000.58%149,100
Feb 10, 20262,343.002,427.002,343.002,418.002,418.003.20%137,000
Feb 9, 20262,395.002,395.002,330.002,343.002,343.000.43%71,700
Feb 6, 20262,360.002,360.002,311.002,333.002,333.00-1.31%76,700
Feb 5, 20262,347.002,395.002,330.002,364.002,364.00-0.63%89,900
Feb 4, 20262,329.002,381.002,327.002,379.002,379.002.10%122,000
Feb 3, 20262,316.002,348.002,303.002,330.002,330.001.79%55,500
Feb 2, 20262,350.002,369.002,271.002,289.002,289.00-2.30%100,200
Jan 30, 20262,331.002,361.002,301.002,343.002,343.000.56%101,700
Jan 29, 20262,351.002,382.002,295.002,330.002,330.00-2.18%89,600
Jan 28, 20262,450.002,450.002,373.002,382.002,382.00-2.93%95,300
Jan 27, 20262,443.002,498.002,435.002,454.002,454.000.66%59,600
Jan 26, 20262,479.002,479.002,429.002,438.002,438.00-2.75%92,100
Jan 23, 20262,502.002,538.002,485.002,507.002,507.000.28%59,000
Jan 22, 20262,456.002,522.002,456.002,500.002,500.002.46%110,800
Jan 21, 20262,403.002,456.002,403.002,440.002,440.00-0.53%85,100
Jan 20, 20262,473.002,480.002,437.002,453.002,453.00-1.49%56,500
Jan 19, 20262,488.002,496.002,430.002,490.002,490.00-0.95%93,300
Jan 16, 20262,526.002,568.002,493.002,514.002,514.00-0.79%95,600
Jan 15, 20262,476.002,534.002,465.002,534.002,534.001.69%100,900
Jan 14, 20262,521.002,529.002,488.002,492.002,492.00-1.46%116,200
Jan 13, 20262,528.002,550.002,465.002,529.002,529.001.00%141,000
Jan 9, 20262,434.002,511.002,434.002,504.002,504.003.81%172,000
Jan 8, 20262,426.002,457.002,402.002,412.002,412.00-0.66%96,500
Jan 7, 20262,413.002,474.002,401.002,428.002,428.000.79%87,100
Jan 6, 20262,406.002,444.002,404.002,409.002,409.000.75%74,800
Jan 5, 20262,449.002,480.002,371.002,391.002,391.00-1.36%145,100
Dec 30, 20252,460.002,470.002,424.002,424.002,424.00-1.66%64,000
Dec 29, 20252,456.002,483.002,441.002,465.002,465.000.53%54,000
Dec 26, 20252,460.002,479.002,441.002,452.002,452.00-0.16%80,300
Dec 25, 20252,426.002,474.002,401.002,456.002,456.001.36%127,300
Dec 24, 20252,450.002,460.002,417.002,423.002,423.00-0.90%76,400
Dec 23, 20252,420.002,457.002,415.002,445.002,445.001.12%81,300
Dec 22, 20252,350.002,440.002,350.002,418.002,418.004.09%134,000
Dec 19, 20252,276.002,339.002,276.002,323.002,323.002.47%64,500
Dec 18, 20252,270.002,276.002,246.002,267.002,267.00-0.04%80,400
Dec 17, 20252,242.002,271.002,217.002,268.002,268.001.20%85,300
Dec 16, 20252,320.002,320.002,236.002,241.002,241.00-3.41%102,500
Dec 15, 20252,252.002,329.002,250.002,320.002,320.001.62%90,600
Dec 12, 20252,263.002,283.002,256.002,283.002,283.001.02%51,300
Dec 11, 20252,285.002,300.002,241.002,260.002,260.00-1.09%95,400
Dec 10, 20252,296.002,316.002,248.002,285.002,285.000.22%114,400
Dec 9, 20252,270.002,298.002,257.002,280.002,280.000.44%78,300
Dec 8, 20252,271.002,297.002,260.002,270.002,270.001.20%75,100
Dec 5, 20252,277.002,277.002,240.002,243.002,243.00-2.48%118,200
Dec 4, 20252,230.002,355.002,230.002,300.002,300.002.91%235,700
Dec 3, 20252,235.002,247.002,222.002,235.002,235.00-0.27%114,200
Dec 2, 20252,295.002,295.002,233.002,241.002,241.00-1.71%79,900
Dec 1, 20252,314.002,318.002,279.002,280.002,280.00-1.38%80,100
Nov 28, 20252,291.002,313.002,275.002,312.002,312.000.83%67,600
Nov 27, 20252,275.002,297.002,272.002,293.002,293.000.61%79,700
Nov 26, 20252,295.002,304.002,245.002,279.002,279.00-0.04%135,800
Nov 25, 20252,370.002,373.002,272.002,280.002,280.00-3.39%105,900
Nov 21, 20252,316.002,360.002,300.002,360.002,360.00-1.13%163,200
Nov 20, 20252,423.002,448.002,380.002,387.002,387.001.19%73,300
Nov 19, 20252,400.002,415.002,345.002,359.002,359.00-1.59%99,900
Nov 18, 20252,512.002,512.002,394.002,397.002,397.00-4.62%224,000
Nov 17, 20252,540.002,608.002,464.002,513.002,513.005.86%472,500
Nov 14, 20252,440.002,440.002,361.002,374.002,374.00-3.10%64,800
Nov 13, 20252,453.002,465.002,408.002,450.002,450.001.62%49,300
Nov 12, 20252,373.002,415.002,373.002,411.002,411.001.69%36,400
Nov 11, 20252,399.002,400.002,366.002,371.002,371.00-0.34%38,000
Nov 10, 20252,358.002,379.002,345.002,379.002,379.000.98%41,500
Nov 7, 20252,354.002,380.002,340.002,356.002,356.00-1.01%27,000
Nov 6, 20252,410.002,410.002,369.002,380.002,380.000.21%23,700
Nov 5, 20252,400.002,400.002,314.002,375.002,375.00-2.74%57,000
Nov 4, 20252,439.002,479.002,425.002,442.002,442.000.16%35,800
Oct 31, 20252,429.002,440.002,402.002,438.002,438.000.04%29,400
Oct 30, 20252,439.002,484.002,417.002,437.002,437.000.04%38,400
Oct 29, 20252,499.002,524.002,416.002,436.002,436.00-1.77%68,900
Oct 28, 20252,513.002,518.002,468.002,480.002,480.000.69%74,800
Oct 27, 20252,460.002,473.002,428.002,463.002,463.002.20%43,500
Oct 24, 20252,363.002,410.002,336.002,410.002,410.001.99%48,100
Oct 23, 20252,392.002,392.002,345.002,363.002,363.00-1.75%44,500
Oct 22, 20252,381.002,419.002,367.002,405.002,405.001.05%74,300
Oct 21, 20252,363.002,383.002,355.002,380.002,380.001.45%49,400
Oct 20, 20252,314.002,346.002,314.002,346.002,346.001.96%39,600
Oct 17, 20252,291.002,301.002,273.002,301.002,301.000.44%24,300
Oct 16, 20252,307.002,315.002,274.002,291.002,291.00-0.69%36,200
Oct 15, 20252,273.002,309.002,273.002,307.002,307.002.26%37,300
Oct 14, 20252,246.002,331.002,240.002,256.002,256.00-0.53%84,500
Oct 10, 20252,248.002,279.002,248.002,268.002,268.000.31%31,200
Oct 9, 20252,265.002,280.002,251.002,261.002,261.00-0.04%24,500
Oct 8, 20252,259.002,282.002,250.002,262.002,262.000.18%20,700