Nitto Kohki Co., Ltd. (TYO:6151)
Japan
· Delayed Price · Currency is JPY 1,636.00
+15.00 (0.93%)
Apr 28, 2026, 3:30 PM JST
Nitto Kohki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,629.00 | 1,638.00 | 1,616.00 | 1,636.00 | 1,636.00 | 0.93% | 15,300 |
| Apr 27, 2026 | 1,629.00 | 1,643.00 | 1,609.00 | 1,621.00 | 1,621.00 | 0.19% | 37,100 |
| Apr 24, 2026 | 1,625.00 | 1,625.00 | 1,612.00 | 1,618.00 | 1,618.00 | -0.49% | 16,700 |
| Apr 23, 2026 | 1,658.00 | 1,658.00 | 1,619.00 | 1,626.00 | 1,626.00 | -1.93% | 31,400 |
| Apr 22, 2026 | 1,673.00 | 1,682.00 | 1,656.00 | 1,658.00 | 1,658.00 | -1.19% | 11,800 |
| Apr 21, 2026 | 1,671.00 | 1,681.00 | 1,668.00 | 1,678.00 | 1,678.00 | 0.54% | 10,200 |
| Apr 20, 2026 | 1,687.00 | 1,695.00 | 1,669.00 | 1,669.00 | 1,669.00 | -1.30% | 20,700 |
| Apr 17, 2026 | 1,682.00 | 1,696.00 | 1,681.00 | 1,691.00 | 1,691.00 | 0.42% | 12,700 |
| Apr 16, 2026 | 1,696.00 | 1,705.00 | 1,667.00 | 1,684.00 | 1,684.00 | -0.71% | 26,100 |
| Apr 15, 2026 | 1,689.00 | 1,699.00 | 1,672.00 | 1,696.00 | 1,696.00 | 1.07% | 10,700 |
| Apr 14, 2026 | 1,669.00 | 1,683.00 | 1,665.00 | 1,678.00 | 1,678.00 | 0.54% | 16,400 |
| Apr 13, 2026 | 1,671.00 | 1,685.00 | 1,657.00 | 1,669.00 | 1,669.00 | -0.65% | 9,600 |
| Apr 10, 2026 | 1,684.00 | 1,691.00 | 1,675.00 | 1,680.00 | 1,680.00 | -0.24% | 11,900 |
| Apr 9, 2026 | 1,685.00 | 1,689.00 | 1,670.00 | 1,684.00 | 1,684.00 | 0.24% | 19,500 |
| Apr 8, 2026 | 1,681.00 | 1,692.00 | 1,670.00 | 1,680.00 | 1,680.00 | 0.54% | 22,200 |
| Apr 7, 2026 | 1,662.00 | 1,671.00 | 1,657.00 | 1,671.00 | 1,671.00 | 0.30% | 8,600 |
| Apr 6, 2026 | 1,659.00 | 1,676.00 | 1,659.00 | 1,666.00 | 1,666.00 | 0.97% | 11,300 |
| Apr 3, 2026 | 1,645.00 | 1,662.00 | 1,637.00 | 1,650.00 | 1,650.00 | 0.61% | 13,300 |
| Apr 2, 2026 | 1,653.00 | 1,688.00 | 1,630.00 | 1,640.00 | 1,640.00 | -1.26% | 17,500 |
| Apr 1, 2026 | 1,645.00 | 1,661.00 | 1,638.00 | 1,661.00 | 1,661.00 | 2.53% | 10,900 |
| Mar 31, 2026 | 1,606.00 | 1,642.00 | 1,602.00 | 1,620.00 | 1,620.00 | 0.87% | 19,000 |
| Mar 30, 2026 | 1,618.00 | 1,620.00 | 1,593.00 | 1,606.00 | 1,606.00 | -4.29% | 29,500 |
| Mar 27, 2026 | 1,688.00 | 1,688.00 | 1,669.00 | 1,678.00 | 1,658.00 | -0.59% | 35,400 |
| Mar 26, 2026 | 1,696.00 | 1,698.00 | 1,668.00 | 1,688.00 | 1,667.88 | -0.06% | 23,800 |
| Mar 25, 2026 | 1,666.00 | 1,693.00 | 1,666.00 | 1,689.00 | 1,668.87 | 2.24% | 21,000 |
| Mar 24, 2026 | 1,666.00 | 1,675.00 | 1,635.00 | 1,652.00 | 1,632.31 | 1.47% | 26,400 |
| Mar 23, 2026 | 1,659.00 | 1,659.00 | 1,624.00 | 1,628.00 | 1,608.60 | -3.55% | 28,900 |
| Mar 19, 2026 | 1,708.00 | 1,712.00 | 1,682.00 | 1,688.00 | 1,667.88 | -2.26% | 21,900 |
| Mar 18, 2026 | 1,677.00 | 1,727.00 | 1,677.00 | 1,727.00 | 1,706.42 | 3.29% | 16,300 |
| Mar 17, 2026 | 1,675.00 | 1,712.00 | 1,672.00 | 1,672.00 | 1,652.07 | 0.06% | 22,100 |
| Mar 16, 2026 | 1,658.00 | 1,690.00 | 1,655.00 | 1,671.00 | 1,651.08 | -0.48% | 38,600 |
| Mar 13, 2026 | 1,692.00 | 1,701.00 | 1,679.00 | 1,679.00 | 1,658.99 | -1.64% | 35,000 |
| Mar 12, 2026 | 1,726.00 | 1,734.00 | 1,704.00 | 1,707.00 | 1,686.65 | -1.10% | 53,300 |
| Mar 11, 2026 | 1,740.00 | 1,757.00 | 1,722.00 | 1,726.00 | 1,705.43 | -0.80% | 40,400 |
| Mar 10, 2026 | 1,758.00 | 1,758.00 | 1,713.00 | 1,740.00 | 1,719.26 | 0.81% | 23,500 |
| Mar 9, 2026 | 1,720.00 | 1,754.00 | 1,702.00 | 1,726.00 | 1,705.43 | -4.54% | 43,500 |
| Mar 6, 2026 | 1,798.00 | 1,818.00 | 1,783.00 | 1,808.00 | 1,786.45 | -0.33% | 28,100 |
| Mar 5, 2026 | 1,825.00 | 1,842.00 | 1,788.00 | 1,814.00 | 1,792.38 | 2.54% | 35,900 |
| Mar 4, 2026 | 1,878.00 | 1,878.00 | 1,755.00 | 1,769.00 | 1,747.92 | -5.80% | 64,800 |
| Mar 3, 2026 | 1,858.00 | 1,937.00 | 1,844.00 | 1,878.00 | 1,855.62 | 2.23% | 82,100 |
| Mar 2, 2026 | 1,841.00 | 1,847.00 | 1,814.00 | 1,837.00 | 1,815.10 | -2.34% | 19,900 |
| Feb 27, 2026 | 1,856.00 | 1,881.00 | 1,850.00 | 1,881.00 | 1,858.58 | 1.13% | 23,400 |
| Feb 26, 2026 | 1,891.00 | 1,891.00 | 1,856.00 | 1,860.00 | 1,837.83 | -1.22% | 14,400 |
| Feb 25, 2026 | 1,870.00 | 1,896.00 | 1,870.00 | 1,883.00 | 1,860.56 | 0.21% | 19,900 |
| Feb 24, 2026 | 1,857.00 | 1,893.00 | 1,828.00 | 1,879.00 | 1,856.60 | 1.46% | 24,300 |
| Feb 20, 2026 | 1,873.00 | 1,873.00 | 1,837.00 | 1,852.00 | 1,829.93 | -2.06% | 21,200 |
| Feb 19, 2026 | 1,867.00 | 1,893.00 | 1,864.00 | 1,891.00 | 1,868.46 | 1.94% | 14,600 |
| Feb 18, 2026 | 1,877.00 | 1,883.00 | 1,855.00 | 1,855.00 | 1,832.89 | -1.17% | 17,400 |
| Feb 17, 2026 | 1,821.00 | 1,885.00 | 1,806.00 | 1,877.00 | 1,854.63 | 4.45% | 31,300 |
| Feb 16, 2026 | 1,800.00 | 1,809.00 | 1,749.00 | 1,797.00 | 1,775.58 | -1.05% | 52,100 |
| Feb 13, 2026 | 1,883.00 | 1,883.00 | 1,816.00 | 1,816.00 | 1,794.36 | -3.09% | 20,800 |
| Feb 12, 2026 | 1,897.00 | 1,900.00 | 1,862.00 | 1,874.00 | 1,851.66 | -0.53% | 21,200 |
| Feb 10, 2026 | 1,858.00 | 1,885.00 | 1,837.00 | 1,884.00 | 1,861.54 | 2.95% | 26,800 |
| Feb 9, 2026 | 1,858.00 | 1,858.00 | 1,821.00 | 1,830.00 | 1,808.19 | 0.16% | 28,100 |
| Feb 6, 2026 | 1,847.00 | 1,847.00 | 1,817.00 | 1,827.00 | 1,805.22 | -1.35% | 18,400 |
| Feb 5, 2026 | 1,862.00 | 1,867.00 | 1,852.00 | 1,852.00 | 1,829.93 | 0.16% | 10,000 |
| Feb 4, 2026 | 1,856.00 | 1,864.00 | 1,846.00 | 1,849.00 | 1,826.96 | -1.39% | 25,400 |
| Feb 3, 2026 | 1,822.00 | 1,889.00 | 1,822.00 | 1,875.00 | 1,852.65 | 2.91% | 26,100 |
| Feb 2, 2026 | 1,875.00 | 1,882.00 | 1,821.00 | 1,822.00 | 1,800.28 | -2.83% | 33,700 |
| Jan 30, 2026 | 1,876.00 | 1,876.00 | 1,811.00 | 1,875.00 | 1,852.65 | 0.54% | 33,100 |
| Jan 29, 2026 | 1,887.00 | 1,890.00 | 1,848.00 | 1,865.00 | 1,842.77 | -1.84% | 28,700 |
| Jan 28, 2026 | 1,896.00 | 1,907.00 | 1,887.00 | 1,900.00 | 1,877.35 | -0.05% | 15,200 |
| Jan 27, 2026 | 1,887.00 | 1,916.00 | 1,887.00 | 1,901.00 | 1,878.34 | -0.16% | 16,600 |
| Jan 26, 2026 | 1,924.00 | 1,924.00 | 1,891.00 | 1,904.00 | 1,881.31 | -1.24% | 32,800 |
| Jan 23, 2026 | 1,939.00 | 1,940.00 | 1,916.00 | 1,928.00 | 1,905.02 | 0.52% | 15,500 |
| Jan 22, 2026 | 1,900.00 | 1,929.00 | 1,900.00 | 1,918.00 | 1,895.14 | 1.11% | 13,100 |
| Jan 21, 2026 | 1,899.00 | 1,908.00 | 1,886.00 | 1,897.00 | 1,874.39 | -0.78% | 22,000 |
| Jan 20, 2026 | 1,906.00 | 1,926.00 | 1,901.00 | 1,912.00 | 1,889.21 | 0.42% | 26,200 |
| Jan 19, 2026 | 1,937.00 | 1,937.00 | 1,900.00 | 1,904.00 | 1,881.31 | -1.70% | 12,900 |
| Jan 16, 2026 | 1,909.00 | 1,938.00 | 1,895.00 | 1,937.00 | 1,913.91 | 0.89% | 14,000 |
| Jan 15, 2026 | 1,917.00 | 1,930.00 | 1,899.00 | 1,920.00 | 1,897.12 | 0.16% | 13,100 |
| Jan 14, 2026 | 1,857.00 | 1,919.00 | 1,857.00 | 1,917.00 | 1,894.15 | 3.68% | 38,200 |
| Jan 13, 2026 | 1,848.00 | 1,864.00 | 1,840.00 | 1,849.00 | 1,826.96 | 0.87% | 47,500 |
| Jan 9, 2026 | 1,813.00 | 1,844.00 | 1,813.00 | 1,833.00 | 1,811.15 | 1.95% | 16,700 |
| Jan 8, 2026 | 1,821.00 | 1,821.00 | 1,798.00 | 1,798.00 | 1,776.57 | -1.59% | 22,500 |
| Jan 7, 2026 | 1,820.00 | 1,852.00 | 1,816.00 | 1,827.00 | 1,805.22 | - | 20,500 |
| Jan 6, 2026 | 1,835.00 | 1,849.00 | 1,824.00 | 1,827.00 | 1,805.22 | 0.11% | 9,700 |
| Jan 5, 2026 | 1,826.00 | 1,840.00 | 1,816.00 | 1,825.00 | 1,803.25 | -0.87% | 18,400 |
| Dec 30, 2025 | 1,809.00 | 1,858.00 | 1,802.00 | 1,841.00 | 1,819.06 | 0.93% | 47,200 |
| Dec 29, 2025 | 1,810.00 | 1,834.00 | 1,794.00 | 1,824.00 | 1,802.26 | 1.62% | 42,300 |
| Dec 26, 2025 | 1,785.00 | 1,804.00 | 1,776.00 | 1,795.00 | 1,773.61 | 0.73% | 25,300 |
| Dec 25, 2025 | 1,809.00 | 1,809.00 | 1,782.00 | 1,782.00 | 1,760.76 | -0.61% | 7,500 |
| Dec 24, 2025 | 1,787.00 | 1,805.00 | 1,787.00 | 1,793.00 | 1,771.63 | 0.39% | 21,700 |
| Dec 23, 2025 | 1,753.00 | 1,792.00 | 1,748.00 | 1,786.00 | 1,764.71 | 2.06% | 27,200 |
| Dec 22, 2025 | 1,733.00 | 1,755.00 | 1,725.00 | 1,750.00 | 1,729.14 | 1.57% | 34,400 |
| Dec 19, 2025 | 1,704.00 | 1,729.00 | 1,704.00 | 1,723.00 | 1,702.46 | 0.29% | 31,400 |
| Dec 18, 2025 | 1,705.00 | 1,723.00 | 1,697.00 | 1,718.00 | 1,697.52 | 0.76% | 23,500 |
| Dec 17, 2025 | 1,700.00 | 1,705.00 | 1,689.00 | 1,705.00 | 1,684.68 | -0.18% | 31,500 |
| Dec 16, 2025 | 1,720.00 | 1,722.00 | 1,708.00 | 1,708.00 | 1,687.64 | -0.99% | 25,700 |
| Dec 15, 2025 | 1,700.00 | 1,732.00 | 1,700.00 | 1,725.00 | 1,704.44 | 1.05% | 36,500 |
| Dec 12, 2025 | 1,700.00 | 1,717.00 | 1,697.00 | 1,707.00 | 1,686.65 | 1.31% | 36,300 |
| Dec 11, 2025 | 1,700.00 | 1,700.00 | 1,672.00 | 1,685.00 | 1,664.92 | -0.88% | 50,400 |
| Dec 10, 2025 | 1,697.00 | 1,717.00 | 1,682.00 | 1,700.00 | 1,679.74 | 0.53% | 31,300 |
| Dec 9, 2025 | 1,703.00 | 1,703.00 | 1,677.00 | 1,691.00 | 1,670.85 | -0.82% | 26,400 |
| Dec 8, 2025 | 1,693.00 | 1,713.00 | 1,693.00 | 1,705.00 | 1,684.68 | 0.71% | 29,000 |
| Dec 5, 2025 | 1,665.00 | 1,699.00 | 1,653.00 | 1,693.00 | 1,672.82 | 1.56% | 40,100 |
| Dec 4, 2025 | 1,630.00 | 1,670.00 | 1,625.00 | 1,667.00 | 1,647.13 | 1.96% | 55,100 |
| Dec 3, 2025 | 1,622.00 | 1,638.00 | 1,621.00 | 1,635.00 | 1,615.51 | 0.25% | 97,600 |
| Dec 2, 2025 | 1,623.00 | 1,643.00 | 1,622.00 | 1,631.00 | 1,611.56 | 0.68% | 41,400 |
| Dec 1, 2025 | 1,621.00 | 1,623.00 | 1,617.00 | 1,620.00 | 1,600.69 | 0.19% | 48,300 |