Skip to main content
Nittoku Co.,Ltd. (TYO:6145)
Japan flag Japan · Delayed Price · Currency is JPY
2,445.00
-19.00 (-0.77%)
Apr 30, 2026, 3:30 PM JST

Nittoku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,425.002,468.002,408.002,464.002,464.001.86%76,500
Apr 27, 20262,373.002,445.002,350.002,419.002,419.002.76%78,900
Apr 24, 20262,350.002,378.002,330.002,354.002,354.000.17%66,000
Apr 23, 20262,360.002,389.002,306.002,350.002,350.00-1.26%71,400
Apr 22, 20262,402.002,402.002,361.002,380.002,380.00-1.73%49,600
Apr 21, 20262,441.002,446.002,404.002,422.002,422.00-0.49%34,100
Apr 20, 20262,396.002,459.002,371.002,434.002,434.001.97%88,700
Apr 17, 20262,367.002,387.002,349.002,387.002,387.001.32%66,400
Apr 16, 20262,350.002,381.002,342.002,356.002,356.000.26%62,900
Apr 15, 20262,370.002,395.002,329.002,350.002,350.00-0.63%78,800
Apr 14, 20262,400.002,400.002,348.002,365.002,365.000.30%79,800
Apr 13, 20262,314.002,361.002,302.002,358.002,358.001.90%115,200
Apr 10, 20262,300.002,329.002,286.002,314.002,314.002.07%98,800
Apr 9, 20262,305.002,307.002,261.002,267.002,267.00-1.86%93,000
Apr 8, 20262,286.002,310.002,251.002,310.002,310.002.99%165,100
Apr 7, 20262,249.002,257.002,225.002,243.002,243.000.72%45,400
Apr 6, 20262,209.002,235.002,197.002,227.002,227.001.41%47,400
Apr 3, 20262,220.002,233.002,189.002,196.002,196.000.60%45,500
Apr 2, 20262,245.002,257.002,167.002,183.002,183.00-1.89%88,000
Apr 1, 20262,248.002,248.002,199.002,225.002,225.002.77%71,300
Mar 31, 20262,146.002,192.002,145.002,165.002,165.000.60%110,500
Mar 30, 20262,117.002,152.002,083.002,152.002,152.00-2.14%115,600
Mar 27, 20262,185.002,208.002,175.002,199.002,167.00-0.32%82,200
Mar 26, 20262,230.002,250.002,193.002,206.002,173.90-1.56%103,000
Mar 25, 20262,225.002,247.002,215.002,241.002,208.392.24%78,900
Mar 24, 20262,196.002,208.002,158.002,192.002,160.102.00%60,700
Mar 23, 20262,120.002,170.002,103.002,149.002,117.73-3.98%180,700
Mar 19, 20262,256.002,273.002,226.002,238.002,205.43-5.01%215,400
Mar 18, 20262,306.002,356.002,297.002,356.002,321.723.70%119,600
Mar 17, 20262,356.002,382.002,263.002,272.002,238.94-3.15%125,000
Mar 16, 20262,322.002,417.002,321.002,346.002,311.86-0.04%120,700
Mar 13, 20262,312.002,378.002,306.002,347.002,312.85-0.64%64,500
Mar 12, 20262,416.002,444.002,352.002,362.002,327.63-2.36%84,200
Mar 11, 20262,418.002,468.002,400.002,419.002,383.80-0.25%200,100
Mar 10, 20262,409.002,469.002,400.002,425.002,389.712.06%121,500
Mar 9, 20262,338.002,377.002,255.002,376.002,341.42-5.19%279,600
Mar 6, 20262,486.002,514.002,434.002,506.002,469.53-0.16%128,400
Mar 5, 20262,514.002,558.002,466.002,510.002,473.474.58%204,700
Mar 4, 20262,481.002,530.002,355.002,400.002,365.08-7.01%294,400
Mar 3, 20262,648.002,756.002,566.002,581.002,543.44-1.97%268,000
Mar 2, 20262,580.002,645.002,550.002,633.002,594.68-1.61%166,500
Feb 27, 20262,590.002,676.002,573.002,676.002,637.063.64%154,300
Feb 26, 20262,648.002,655.002,553.002,582.002,544.43-2.01%122,300
Feb 25, 20262,631.002,664.002,598.002,635.002,596.662.09%177,700
Feb 24, 20262,573.002,597.002,506.002,581.002,543.440.31%146,300
Feb 20, 20262,607.002,609.002,536.002,573.002,535.56-1.91%115,400
Feb 19, 20262,587.002,643.002,522.002,623.002,584.831.75%185,500
Feb 18, 20262,470.002,585.002,441.002,578.002,540.486.53%310,800
Feb 17, 20262,365.002,446.002,330.002,420.002,384.782.33%187,900
Feb 16, 20262,350.002,423.002,306.002,365.002,330.58-0.13%368,800
Feb 13, 20262,413.002,413.002,336.002,368.002,333.54-2.63%257,200
Feb 12, 20262,400.002,448.002,368.002,432.002,396.610.58%149,100
Feb 10, 20262,343.002,427.002,343.002,418.002,382.813.20%137,000
Feb 9, 20262,395.002,395.002,330.002,343.002,308.900.43%71,700
Feb 6, 20262,360.002,360.002,311.002,333.002,299.05-1.31%76,700
Feb 5, 20262,347.002,395.002,330.002,364.002,329.60-0.63%89,900
Feb 4, 20262,329.002,381.002,327.002,379.002,344.382.10%122,000
Feb 3, 20262,316.002,348.002,303.002,330.002,296.091.79%55,500
Feb 2, 20262,350.002,369.002,271.002,289.002,255.69-2.30%100,200
Jan 30, 20262,331.002,361.002,301.002,343.002,308.900.56%101,700
Jan 29, 20262,351.002,382.002,295.002,330.002,296.09-2.18%89,600
Jan 28, 20262,450.002,450.002,373.002,382.002,347.34-2.93%95,300
Jan 27, 20262,443.002,498.002,435.002,454.002,418.290.66%59,600
Jan 26, 20262,479.002,479.002,429.002,438.002,402.52-2.75%92,100
Jan 23, 20262,502.002,538.002,485.002,507.002,470.520.28%59,000
Jan 22, 20262,456.002,522.002,456.002,500.002,463.622.46%110,800
Jan 21, 20262,403.002,456.002,403.002,440.002,404.49-0.53%85,100
Jan 20, 20262,473.002,480.002,437.002,453.002,417.30-1.49%56,500
Jan 19, 20262,488.002,496.002,430.002,490.002,453.77-0.95%93,300
Jan 16, 20262,526.002,568.002,493.002,514.002,477.42-0.79%95,600
Jan 15, 20262,476.002,534.002,465.002,534.002,497.131.69%100,900
Jan 14, 20262,521.002,529.002,488.002,492.002,455.74-1.46%116,200
Jan 13, 20262,528.002,550.002,465.002,529.002,492.201.00%141,000
Jan 9, 20262,434.002,511.002,434.002,504.002,467.563.81%172,000
Jan 8, 20262,426.002,457.002,402.002,412.002,376.90-0.66%96,500
Jan 7, 20262,413.002,474.002,401.002,428.002,392.670.79%87,100
Jan 6, 20262,406.002,444.002,404.002,409.002,373.940.75%74,800
Jan 5, 20262,449.002,480.002,371.002,391.002,356.21-1.36%145,100
Dec 30, 20252,460.002,470.002,424.002,424.002,388.73-1.66%64,000
Dec 29, 20252,456.002,483.002,441.002,465.002,429.130.53%54,000
Dec 26, 20252,460.002,479.002,441.002,452.002,416.32-0.16%80,300
Dec 25, 20252,426.002,474.002,401.002,456.002,420.261.36%127,300
Dec 24, 20252,450.002,460.002,417.002,423.002,387.74-0.90%76,400
Dec 23, 20252,420.002,457.002,415.002,445.002,409.421.12%81,300
Dec 22, 20252,350.002,440.002,350.002,418.002,382.814.09%134,000
Dec 19, 20252,276.002,339.002,276.002,323.002,289.202.47%64,500
Dec 18, 20252,270.002,276.002,246.002,267.002,234.01-0.04%80,400
Dec 17, 20252,242.002,271.002,217.002,268.002,235.001.20%85,300
Dec 16, 20252,320.002,320.002,236.002,241.002,208.39-3.41%102,500
Dec 15, 20252,252.002,329.002,250.002,320.002,286.241.62%90,600
Dec 12, 20252,263.002,283.002,256.002,283.002,249.781.02%51,300
Dec 11, 20252,285.002,300.002,241.002,260.002,227.11-1.09%95,400
Dec 10, 20252,296.002,316.002,248.002,285.002,251.750.22%114,400
Dec 9, 20252,270.002,298.002,257.002,280.002,246.820.44%78,300
Dec 8, 20252,271.002,297.002,260.002,270.002,236.971.20%75,100
Dec 5, 20252,277.002,277.002,240.002,243.002,210.36-2.48%118,200
Dec 4, 20252,230.002,355.002,230.002,300.002,266.532.91%235,700
Dec 3, 20252,235.002,247.002,222.002,235.002,202.48-0.27%114,200
Dec 2, 20252,295.002,295.002,233.002,241.002,208.39-1.71%79,900
Dec 1, 20252,314.002,318.002,279.002,280.002,246.82-1.38%80,100