NITTAN Corporation (TYO:6493)
Japan
· Delayed Price · Currency is JPY 599.00
-10.00 (-1.64%)
Apr 30, 2026, 10:41 AM JST
NITTAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 596.00 | 609.00 | 595.00 | 609.00 | 609.00 | 2.18% | 48,100 |
| Apr 27, 2026 | 596.00 | 605.00 | 587.00 | 596.00 | 596.00 | -1.16% | 98,000 |
| Apr 24, 2026 | 608.00 | 609.00 | 596.00 | 603.00 | 603.00 | -0.82% | 87,300 |
| Apr 23, 2026 | 610.00 | 612.00 | 602.00 | 608.00 | 608.00 | -0.33% | 42,200 |
| Apr 22, 2026 | 616.00 | 618.00 | 609.00 | 610.00 | 610.00 | -1.45% | 45,700 |
| Apr 21, 2026 | 624.00 | 625.00 | 618.00 | 619.00 | 619.00 | -0.64% | 44,500 |
| Apr 20, 2026 | 618.00 | 628.00 | 617.00 | 623.00 | 623.00 | 1.14% | 65,300 |
| Apr 17, 2026 | 618.00 | 618.00 | 609.00 | 616.00 | 616.00 | -0.16% | 63,600 |
| Apr 16, 2026 | 616.00 | 624.00 | 616.00 | 617.00 | 617.00 | 0.65% | 55,200 |
| Apr 15, 2026 | 630.00 | 639.00 | 606.00 | 613.00 | 613.00 | -1.13% | 73,200 |
| Apr 14, 2026 | 622.00 | 628.00 | 618.00 | 620.00 | 620.00 | 1.97% | 69,500 |
| Apr 13, 2026 | 608.00 | 616.00 | 606.00 | 608.00 | 608.00 | -1.30% | 51,300 |
| Apr 10, 2026 | 625.00 | 631.00 | 615.00 | 616.00 | 616.00 | -1.28% | 81,600 |
| Apr 9, 2026 | 640.00 | 642.00 | 621.00 | 624.00 | 624.00 | -2.35% | 77,200 |
| Apr 8, 2026 | 636.00 | 645.00 | 634.00 | 639.00 | 639.00 | 5.45% | 106,600 |
| Apr 7, 2026 | 609.00 | 627.00 | 600.00 | 606.00 | 606.00 | -0.49% | 86,300 |
| Apr 6, 2026 | 600.00 | 615.00 | 600.00 | 609.00 | 609.00 | 1.84% | 70,400 |
| Apr 3, 2026 | 597.00 | 608.00 | 596.00 | 598.00 | 598.00 | 0.50% | 43,700 |
| Apr 2, 2026 | 623.00 | 625.00 | 593.00 | 595.00 | 595.00 | -1.33% | 68,400 |
| Apr 1, 2026 | 602.00 | 607.00 | 594.00 | 603.00 | 603.00 | 5.42% | 101,800 |
| Mar 31, 2026 | 570.00 | 587.00 | 568.00 | 572.00 | 572.00 | -1.38% | 163,400 |
| Mar 30, 2026 | 583.00 | 589.00 | 568.00 | 580.00 | 580.00 | -6.30% | 197,600 |
| Mar 27, 2026 | 615.00 | 628.00 | 611.00 | 619.00 | 606.00 | -0.32% | 118,300 |
| Mar 26, 2026 | 646.00 | 647.00 | 619.00 | 621.00 | 607.96 | -3.27% | 92,700 |
| Mar 25, 2026 | 646.00 | 647.00 | 639.00 | 642.00 | 628.52 | 2.56% | 91,300 |
| Mar 24, 2026 | 635.00 | 637.00 | 616.00 | 626.00 | 612.85 | 3.13% | 83,000 |
| Mar 23, 2026 | 616.00 | 617.00 | 586.00 | 607.00 | 594.25 | -5.16% | 285,000 |
| Mar 19, 2026 | 657.00 | 657.00 | 638.00 | 640.00 | 626.56 | -4.62% | 92,500 |
| Mar 18, 2026 | 646.00 | 672.00 | 646.00 | 671.00 | 656.91 | 4.03% | 58,100 |
| Mar 17, 2026 | 662.00 | 662.00 | 645.00 | 645.00 | 631.45 | -0.62% | 72,700 |
| Mar 16, 2026 | 641.00 | 649.00 | 635.00 | 649.00 | 635.37 | 0.46% | 91,500 |
| Mar 13, 2026 | 651.00 | 653.00 | 641.00 | 646.00 | 632.43 | -2.27% | 98,500 |
| Mar 12, 2026 | 674.00 | 676.00 | 658.00 | 661.00 | 647.12 | -2.94% | 95,300 |
| Mar 11, 2026 | 680.00 | 691.00 | 677.00 | 681.00 | 666.70 | 1.64% | 119,300 |
| Mar 10, 2026 | 659.00 | 675.00 | 651.00 | 670.00 | 655.93 | 4.85% | 155,500 |
| Mar 9, 2026 | 640.00 | 644.00 | 616.00 | 639.00 | 625.58 | -6.03% | 296,900 |
| Mar 6, 2026 | 668.00 | 688.00 | 659.00 | 680.00 | 665.72 | -1.16% | 171,700 |
| Mar 5, 2026 | 675.00 | 688.00 | 667.00 | 688.00 | 673.55 | 7.50% | 190,500 |
| Mar 4, 2026 | 665.00 | 666.00 | 616.00 | 640.00 | 626.56 | -7.65% | 407,600 |
| Mar 3, 2026 | 722.00 | 726.00 | 689.00 | 693.00 | 678.45 | -4.02% | 246,400 |
| Mar 2, 2026 | 720.00 | 732.00 | 701.00 | 722.00 | 706.84 | -4.24% | 241,000 |
| Feb 27, 2026 | 728.00 | 754.00 | 723.00 | 754.00 | 738.16 | 4.29% | 148,000 |
| Feb 26, 2026 | 724.00 | 737.00 | 722.00 | 723.00 | 707.82 | 0.56% | 131,600 |
| Feb 25, 2026 | 717.00 | 732.00 | 716.00 | 719.00 | 703.90 | -0.42% | 217,100 |
| Feb 24, 2026 | 734.00 | 734.00 | 720.00 | 722.00 | 706.84 | -1.63% | 136,500 |
| Feb 20, 2026 | 744.00 | 746.00 | 723.00 | 734.00 | 718.58 | -3.04% | 174,500 |
| Feb 19, 2026 | 743.00 | 760.00 | 729.00 | 757.00 | 741.10 | 1.88% | 176,900 |
| Feb 18, 2026 | 751.00 | 752.00 | 740.00 | 743.00 | 727.40 | -1.59% | 164,600 |
| Feb 17, 2026 | 723.00 | 758.00 | 713.00 | 755.00 | 739.14 | 2.44% | 220,300 |
| Feb 16, 2026 | 726.00 | 743.00 | 725.00 | 737.00 | 721.52 | 1.52% | 163,400 |
| Feb 13, 2026 | 751.00 | 755.00 | 719.00 | 726.00 | 710.75 | -5.22% | 224,500 |
| Feb 12, 2026 | 767.00 | 767.00 | 747.00 | 766.00 | 749.91 | -0.13% | 242,100 |
| Feb 10, 2026 | 751.00 | 767.00 | 746.00 | 767.00 | 750.89 | 2.40% | 140,000 |
| Feb 9, 2026 | 782.00 | 783.00 | 744.00 | 749.00 | 733.27 | -2.60% | 239,400 |
| Feb 6, 2026 | 760.00 | 773.00 | 737.00 | 769.00 | 752.85 | 1.05% | 251,700 |
| Feb 5, 2026 | 757.00 | 781.00 | 749.00 | 761.00 | 745.02 | 2.56% | 334,000 |
| Feb 4, 2026 | 743.00 | 746.00 | 724.00 | 742.00 | 726.42 | -0.40% | 196,000 |
| Feb 3, 2026 | 718.00 | 745.00 | 702.00 | 745.00 | 729.35 | 5.67% | 386,900 |
| Feb 2, 2026 | 769.00 | 769.00 | 695.00 | 705.00 | 690.19 | -10.08% | 1,005,700 |
| Jan 30, 2026 | 778.00 | 785.00 | 755.00 | 784.00 | 767.53 | 0.90% | 387,400 |
| Jan 29, 2026 | 791.00 | 791.00 | 768.00 | 777.00 | 760.68 | 0.13% | 137,000 |
| Jan 28, 2026 | 784.00 | 785.00 | 760.00 | 776.00 | 759.70 | -1.65% | 161,300 |
| Jan 27, 2026 | 757.00 | 792.00 | 757.00 | 789.00 | 772.43 | 2.60% | 143,800 |
| Jan 26, 2026 | 789.00 | 794.00 | 757.00 | 769.00 | 752.85 | -4.59% | 251,000 |
| Jan 23, 2026 | 798.00 | 816.00 | 779.00 | 806.00 | 789.07 | 2.54% | 169,500 |
| Jan 22, 2026 | 768.00 | 789.00 | 761.00 | 786.00 | 769.49 | 3.69% | 194,600 |
| Jan 21, 2026 | 766.00 | 770.00 | 743.00 | 758.00 | 742.08 | -3.32% | 255,800 |
| Jan 20, 2026 | 800.00 | 803.00 | 781.00 | 784.00 | 767.53 | -1.75% | 142,000 |
| Jan 19, 2026 | 793.00 | 801.00 | 772.00 | 798.00 | 781.24 | 1.01% | 288,400 |
| Jan 16, 2026 | 765.00 | 793.00 | 749.00 | 790.00 | 773.41 | 3.67% | 329,900 |
| Jan 15, 2026 | 760.00 | 766.00 | 750.00 | 762.00 | 746.00 | 1.60% | 262,600 |
| Jan 14, 2026 | 747.00 | 753.00 | 736.00 | 750.00 | 734.25 | 0.27% | 197,000 |
| Jan 13, 2026 | 724.00 | 755.00 | 719.00 | 748.00 | 732.29 | 4.62% | 290,800 |
| Jan 9, 2026 | 678.00 | 715.00 | 674.00 | 715.00 | 699.98 | 5.30% | 253,100 |
| Jan 8, 2026 | 680.00 | 693.00 | 676.00 | 679.00 | 664.74 | 0.30% | 175,800 |
| Jan 7, 2026 | 658.00 | 686.00 | 651.00 | 677.00 | 662.78 | 2.42% | 159,400 |
| Jan 6, 2026 | 664.00 | 670.00 | 653.00 | 661.00 | 647.12 | 0.46% | 163,000 |
| Jan 5, 2026 | 657.00 | 665.00 | 655.00 | 658.00 | 644.18 | 0.15% | 86,500 |
| Dec 30, 2025 | 657.00 | 666.00 | 653.00 | 657.00 | 643.20 | 0.15% | 70,000 |
| Dec 29, 2025 | 641.00 | 668.00 | 641.00 | 656.00 | 642.22 | 2.50% | 167,200 |
| Dec 26, 2025 | 647.00 | 649.00 | 639.00 | 640.00 | 626.56 | -1.54% | 78,300 |
| Dec 25, 2025 | 650.00 | 657.00 | 647.00 | 650.00 | 636.35 | - | 88,200 |
| Dec 24, 2025 | 643.00 | 653.00 | 640.00 | 650.00 | 636.35 | 1.09% | 117,200 |
| Dec 23, 2025 | 637.00 | 643.00 | 631.00 | 643.00 | 629.50 | 0.94% | 72,700 |
| Dec 22, 2025 | 645.00 | 648.00 | 632.00 | 637.00 | 623.62 | -0.62% | 98,300 |
| Dec 19, 2025 | 618.00 | 641.00 | 618.00 | 641.00 | 627.54 | 4.06% | 87,700 |
| Dec 18, 2025 | 625.00 | 631.00 | 616.00 | 616.00 | 603.06 | -1.75% | 82,600 |
| Dec 17, 2025 | 631.00 | 631.00 | 618.00 | 627.00 | 613.83 | -0.32% | 78,700 |
| Dec 16, 2025 | 640.00 | 640.00 | 622.00 | 629.00 | 615.79 | -1.72% | 62,800 |
| Dec 15, 2025 | 620.00 | 642.00 | 620.00 | 640.00 | 626.56 | 1.91% | 100,400 |
| Dec 12, 2025 | 610.00 | 628.00 | 610.00 | 628.00 | 614.81 | 3.46% | 102,300 |
| Dec 11, 2025 | 628.00 | 628.00 | 606.00 | 607.00 | 594.25 | -2.72% | 147,700 |
| Dec 10, 2025 | 639.00 | 639.00 | 616.00 | 624.00 | 610.89 | -2.19% | 170,600 |
| Dec 9, 2025 | 660.00 | 660.00 | 633.00 | 638.00 | 624.60 | -4.06% | 182,300 |
| Dec 8, 2025 | 635.00 | 665.00 | 633.00 | 665.00 | 651.03 | 6.40% | 245,400 |
| Dec 5, 2025 | 629.00 | 636.00 | 620.00 | 625.00 | 611.87 | 0.32% | 158,600 |
| Dec 4, 2025 | 627.00 | 639.00 | 622.00 | 623.00 | 609.92 | -1.74% | 164,700 |
| Dec 3, 2025 | 614.00 | 634.00 | 605.00 | 634.00 | 620.68 | 1.77% | 215,600 |
| Dec 2, 2025 | 632.00 | 640.00 | 622.00 | 623.00 | 609.92 | -2.81% | 171,500 |
| Dec 1, 2025 | 670.00 | 670.00 | 618.00 | 641.00 | 627.54 | -9.72% | 873,700 |