Nitto Kohki Co., Ltd. (TYO:6151)
Japan
· Delayed Price · Currency is JPY 1,747.00
+21.00 (1.22%)
Mar 10, 2026, 1:19 PM JST
Nitto Kohki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,720.00 | 1,754.00 | 1,702.00 | 1,726.00 | 1,726.00 | -4.54% | 43,500 |
| Mar 6, 2026 | 1,798.00 | 1,818.00 | 1,783.00 | 1,808.00 | 1,808.00 | -0.33% | 28,100 |
| Mar 5, 2026 | 1,825.00 | 1,842.00 | 1,788.00 | 1,814.00 | 1,814.00 | 2.54% | 35,900 |
| Mar 4, 2026 | 1,878.00 | 1,878.00 | 1,755.00 | 1,769.00 | 1,769.00 | -5.80% | 64,800 |
| Mar 3, 2026 | 1,858.00 | 1,937.00 | 1,844.00 | 1,878.00 | 1,878.00 | 2.23% | 82,100 |
| Mar 2, 2026 | 1,841.00 | 1,847.00 | 1,814.00 | 1,837.00 | 1,837.00 | -2.34% | 19,900 |
| Feb 27, 2026 | 1,856.00 | 1,881.00 | 1,850.00 | 1,881.00 | 1,881.00 | 1.13% | 23,400 |
| Feb 26, 2026 | 1,891.00 | 1,891.00 | 1,856.00 | 1,860.00 | 1,860.00 | -1.22% | 14,400 |
| Feb 25, 2026 | 1,870.00 | 1,896.00 | 1,870.00 | 1,883.00 | 1,883.00 | 0.21% | 19,900 |
| Feb 24, 2026 | 1,857.00 | 1,893.00 | 1,828.00 | 1,879.00 | 1,879.00 | 1.46% | 24,300 |
| Feb 20, 2026 | 1,873.00 | 1,873.00 | 1,837.00 | 1,852.00 | 1,852.00 | -2.06% | 21,200 |
| Feb 19, 2026 | 1,867.00 | 1,893.00 | 1,864.00 | 1,891.00 | 1,891.00 | 1.94% | 14,600 |
| Feb 18, 2026 | 1,877.00 | 1,883.00 | 1,855.00 | 1,855.00 | 1,855.00 | -1.17% | 17,400 |
| Feb 17, 2026 | 1,821.00 | 1,885.00 | 1,806.00 | 1,877.00 | 1,877.00 | 4.45% | 31,300 |
| Feb 16, 2026 | 1,800.00 | 1,809.00 | 1,749.00 | 1,797.00 | 1,797.00 | -1.05% | 52,100 |
| Feb 13, 2026 | 1,883.00 | 1,883.00 | 1,816.00 | 1,816.00 | 1,816.00 | -3.09% | 20,800 |
| Feb 12, 2026 | 1,897.00 | 1,900.00 | 1,862.00 | 1,874.00 | 1,874.00 | -0.53% | 21,200 |
| Feb 10, 2026 | 1,858.00 | 1,885.00 | 1,837.00 | 1,884.00 | 1,884.00 | 2.95% | 26,800 |
| Feb 9, 2026 | 1,858.00 | 1,858.00 | 1,821.00 | 1,830.00 | 1,830.00 | 0.16% | 28,100 |
| Feb 6, 2026 | 1,847.00 | 1,847.00 | 1,817.00 | 1,827.00 | 1,827.00 | -1.35% | 18,400 |
| Feb 5, 2026 | 1,862.00 | 1,867.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.16% | 10,000 |
| Feb 4, 2026 | 1,856.00 | 1,864.00 | 1,846.00 | 1,849.00 | 1,849.00 | -1.39% | 25,400 |
| Feb 3, 2026 | 1,822.00 | 1,889.00 | 1,822.00 | 1,875.00 | 1,875.00 | 2.91% | 26,100 |
| Feb 2, 2026 | 1,875.00 | 1,882.00 | 1,821.00 | 1,822.00 | 1,822.00 | -2.83% | 33,700 |
| Jan 30, 2026 | 1,876.00 | 1,876.00 | 1,811.00 | 1,875.00 | 1,875.00 | 0.54% | 33,100 |
| Jan 29, 2026 | 1,887.00 | 1,890.00 | 1,848.00 | 1,865.00 | 1,865.00 | -1.84% | 28,700 |
| Jan 28, 2026 | 1,896.00 | 1,907.00 | 1,887.00 | 1,900.00 | 1,900.00 | -0.05% | 15,200 |
| Jan 27, 2026 | 1,887.00 | 1,916.00 | 1,887.00 | 1,901.00 | 1,901.00 | -0.16% | 16,600 |
| Jan 26, 2026 | 1,924.00 | 1,924.00 | 1,891.00 | 1,904.00 | 1,904.00 | -1.24% | 32,800 |
| Jan 23, 2026 | 1,939.00 | 1,940.00 | 1,916.00 | 1,928.00 | 1,928.00 | 0.52% | 13,500 |
| Jan 22, 2026 | 1,900.00 | 1,929.00 | 1,900.00 | 1,918.00 | 1,918.00 | 1.11% | 13,100 |
| Jan 21, 2026 | 1,899.00 | 1,908.00 | 1,886.00 | 1,897.00 | 1,897.00 | -0.78% | 22,000 |
| Jan 20, 2026 | 1,906.00 | 1,926.00 | 1,901.00 | 1,912.00 | 1,912.00 | 0.42% | 26,200 |
| Jan 19, 2026 | 1,937.00 | 1,937.00 | 1,900.00 | 1,904.00 | 1,904.00 | -1.70% | 12,900 |
| Jan 16, 2026 | 1,909.00 | 1,938.00 | 1,895.00 | 1,937.00 | 1,937.00 | 0.89% | 14,000 |
| Jan 15, 2026 | 1,917.00 | 1,930.00 | 1,899.00 | 1,920.00 | 1,920.00 | 0.16% | 13,100 |
| Jan 14, 2026 | 1,857.00 | 1,919.00 | 1,857.00 | 1,917.00 | 1,917.00 | 3.68% | 38,200 |
| Jan 13, 2026 | 1,848.00 | 1,864.00 | 1,840.00 | 1,849.00 | 1,849.00 | 0.87% | 47,500 |
| Jan 9, 2026 | 1,813.00 | 1,844.00 | 1,813.00 | 1,833.00 | 1,833.00 | 1.95% | 16,700 |
| Jan 8, 2026 | 1,821.00 | 1,821.00 | 1,798.00 | 1,798.00 | 1,798.00 | -1.59% | 22,500 |
| Jan 7, 2026 | 1,820.00 | 1,852.00 | 1,816.00 | 1,827.00 | 1,827.00 | - | 20,500 |
| Jan 6, 2026 | 1,835.00 | 1,849.00 | 1,824.00 | 1,827.00 | 1,827.00 | 0.11% | 9,700 |
| Jan 5, 2026 | 1,826.00 | 1,840.00 | 1,816.00 | 1,825.00 | 1,825.00 | -0.87% | 18,400 |
| Dec 30, 2025 | 1,809.00 | 1,858.00 | 1,802.00 | 1,841.00 | 1,841.00 | 0.93% | 47,200 |
| Dec 29, 2025 | 1,810.00 | 1,834.00 | 1,794.00 | 1,824.00 | 1,824.00 | 1.62% | 42,300 |
| Dec 26, 2025 | 1,785.00 | 1,804.00 | 1,776.00 | 1,795.00 | 1,795.00 | 0.73% | 25,300 |
| Dec 25, 2025 | 1,809.00 | 1,809.00 | 1,782.00 | 1,782.00 | 1,782.00 | -0.61% | 7,500 |
| Dec 24, 2025 | 1,787.00 | 1,805.00 | 1,787.00 | 1,793.00 | 1,793.00 | 0.39% | 21,700 |
| Dec 23, 2025 | 1,753.00 | 1,792.00 | 1,748.00 | 1,786.00 | 1,786.00 | 2.06% | 27,200 |
| Dec 22, 2025 | 1,733.00 | 1,755.00 | 1,725.00 | 1,750.00 | 1,750.00 | 1.57% | 34,400 |
| Dec 19, 2025 | 1,704.00 | 1,729.00 | 1,704.00 | 1,723.00 | 1,723.00 | 0.29% | 31,400 |
| Dec 18, 2025 | 1,705.00 | 1,723.00 | 1,697.00 | 1,718.00 | 1,718.00 | 0.76% | 23,500 |
| Dec 17, 2025 | 1,700.00 | 1,705.00 | 1,689.00 | 1,705.00 | 1,705.00 | -0.18% | 31,500 |
| Dec 16, 2025 | 1,720.00 | 1,722.00 | 1,708.00 | 1,708.00 | 1,708.00 | -0.99% | 25,700 |
| Dec 15, 2025 | 1,700.00 | 1,732.00 | 1,700.00 | 1,725.00 | 1,725.00 | 1.05% | 36,500 |
| Dec 12, 2025 | 1,700.00 | 1,717.00 | 1,697.00 | 1,707.00 | 1,707.00 | 1.31% | 36,300 |
| Dec 11, 2025 | 1,700.00 | 1,700.00 | 1,672.00 | 1,685.00 | 1,685.00 | -0.88% | 50,400 |
| Dec 10, 2025 | 1,697.00 | 1,717.00 | 1,682.00 | 1,700.00 | 1,700.00 | 0.53% | 31,300 |
| Dec 9, 2025 | 1,703.00 | 1,703.00 | 1,677.00 | 1,691.00 | 1,691.00 | -0.82% | 26,400 |
| Dec 8, 2025 | 1,693.00 | 1,713.00 | 1,693.00 | 1,705.00 | 1,705.00 | 0.71% | 29,000 |
| Dec 5, 2025 | 1,665.00 | 1,699.00 | 1,653.00 | 1,693.00 | 1,693.00 | 1.56% | 40,100 |
| Dec 4, 2025 | 1,630.00 | 1,670.00 | 1,625.00 | 1,667.00 | 1,667.00 | 1.96% | 55,100 |
| Dec 3, 2025 | 1,622.00 | 1,638.00 | 1,621.00 | 1,635.00 | 1,635.00 | 0.25% | 97,600 |
| Dec 2, 2025 | 1,623.00 | 1,643.00 | 1,622.00 | 1,631.00 | 1,631.00 | 0.68% | 41,400 |
| Dec 1, 2025 | 1,621.00 | 1,623.00 | 1,617.00 | 1,620.00 | 1,620.00 | 0.19% | 48,300 |
| Nov 28, 2025 | 1,615.00 | 1,622.00 | 1,615.00 | 1,617.00 | 1,617.00 | -0.31% | 38,700 |
| Nov 27, 2025 | 1,615.00 | 1,634.00 | 1,614.00 | 1,622.00 | 1,622.00 | 0.37% | 44,500 |
| Nov 26, 2025 | 1,617.00 | 1,628.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.44% | 55,400 |
| Nov 25, 2025 | 1,607.00 | 1,617.00 | 1,600.00 | 1,609.00 | 1,609.00 | 0.56% | 138,500 |
| Nov 21, 2025 | 1,570.00 | 1,615.00 | 1,570.00 | 1,600.00 | 1,600.00 | 1.91% | 657,800 |
| Nov 20, 2025 | 1,609.00 | 1,613.00 | 1,555.00 | 1,570.00 | 1,570.00 | -2.42% | 234,800 |
| Nov 19, 2025 | 1,633.00 | 1,638.00 | 1,597.00 | 1,609.00 | 1,609.00 | -1.89% | 65,900 |
| Nov 18, 2025 | 1,668.00 | 1,671.00 | 1,639.00 | 1,640.00 | 1,640.00 | -2.61% | 40,300 |
| Nov 17, 2025 | 1,696.00 | 1,696.00 | 1,679.00 | 1,684.00 | 1,684.00 | -1.69% | 38,500 |
| Nov 14, 2025 | 1,706.00 | 1,718.00 | 1,704.00 | 1,713.00 | 1,713.00 | -0.46% | 29,300 |
| Nov 13, 2025 | 1,701.00 | 1,727.00 | 1,690.00 | 1,721.00 | 1,721.00 | -4.50% | 91,200 |
| Nov 12, 2025 | 1,752.00 | 1,802.00 | 1,749.00 | 1,802.00 | 1,802.00 | 1.98% | 25,800 |
| Nov 11, 2025 | 1,775.00 | 1,782.00 | 1,751.00 | 1,767.00 | 1,767.00 | - | 6,400 |
| Nov 10, 2025 | 1,734.00 | 1,769.00 | 1,734.00 | 1,767.00 | 1,767.00 | 1.96% | 4,800 |
| Nov 7, 2025 | 1,752.00 | 1,757.00 | 1,733.00 | 1,733.00 | 1,733.00 | -0.80% | 4,700 |
| Nov 6, 2025 | 1,741.00 | 1,775.00 | 1,740.00 | 1,747.00 | 1,747.00 | 0.34% | 8,400 |
| Nov 5, 2025 | 1,728.00 | 1,765.00 | 1,718.00 | 1,741.00 | 1,741.00 | 0.69% | 16,700 |
| Nov 4, 2025 | 1,700.00 | 1,759.00 | 1,698.00 | 1,729.00 | 1,729.00 | 0.93% | 22,400 |
| Oct 31, 2025 | 1,706.00 | 1,720.00 | 1,663.00 | 1,713.00 | 1,713.00 | 1.48% | 23,700 |
| Oct 30, 2025 | 1,725.00 | 1,738.00 | 1,688.00 | 1,688.00 | 1,688.00 | -2.14% | 23,200 |
| Oct 29, 2025 | 1,738.00 | 1,741.00 | 1,724.00 | 1,725.00 | 1,725.00 | -1.43% | 7,700 |
| Oct 28, 2025 | 1,777.00 | 1,785.00 | 1,750.00 | 1,750.00 | 1,750.00 | -3.21% | 21,000 |
| Oct 27, 2025 | 1,805.00 | 1,815.00 | 1,801.00 | 1,808.00 | 1,808.00 | 1.18% | 7,600 |
| Oct 24, 2025 | 1,796.00 | 1,806.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.28% | 6,800 |
| Oct 23, 2025 | 1,791.00 | 1,810.00 | 1,782.00 | 1,782.00 | 1,782.00 | -0.94% | 13,100 |
| Oct 22, 2025 | 1,792.00 | 1,799.00 | 1,782.00 | 1,799.00 | 1,799.00 | 0.50% | 7,600 |
| Oct 21, 2025 | 1,775.00 | 1,796.00 | 1,768.00 | 1,790.00 | 1,790.00 | 0.85% | 6,900 |
| Oct 20, 2025 | 1,760.00 | 1,779.00 | 1,735.00 | 1,775.00 | 1,775.00 | 3.20% | 9,100 |
| Oct 17, 2025 | 1,745.00 | 1,752.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.71% | 13,000 |
| Oct 16, 2025 | 1,748.00 | 1,761.00 | 1,730.00 | 1,750.00 | 1,750.00 | 0.81% | 7,800 |
| Oct 15, 2025 | 1,732.00 | 1,736.00 | 1,722.00 | 1,736.00 | 1,736.00 | 0.87% | 9,900 |
| Oct 14, 2025 | 1,705.00 | 1,731.00 | 1,705.00 | 1,721.00 | 1,721.00 | -0.98% | 18,000 |
| Oct 10, 2025 | 1,770.00 | 1,772.00 | 1,736.00 | 1,738.00 | 1,738.00 | -3.18% | 15,000 |
| Oct 9, 2025 | 1,764.00 | 1,795.00 | 1,763.00 | 1,795.00 | 1,795.00 | 1.41% | 7,900 |
| Oct 8, 2025 | 1,782.00 | 1,809.00 | 1,763.00 | 1,770.00 | 1,770.00 | -0.67% | 6,500 |