Skip to main content
Nitto Kogyo Corporation (TYO:6651)
Japan flag Japan · Delayed Price · Currency is JPY
4,330.00
-235.00 (-5.15%)
At close: Mar 9, 2026

Nitto Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,285.004,365.004,240.004,330.004,330.00-5.15%113,700
Mar 6, 20264,480.004,565.004,460.004,565.004,565.000.33%87,700
Mar 5, 20264,615.004,655.004,500.004,550.004,550.003.29%110,300
Mar 4, 20264,460.004,570.004,340.004,405.004,405.00-4.96%170,900
Mar 3, 20264,855.004,920.004,610.004,635.004,635.00-4.24%175,500
Mar 2, 20264,740.004,865.004,695.004,840.004,840.00-0.41%133,300
Feb 27, 20264,735.004,875.004,685.004,860.004,860.003.08%149,300
Feb 26, 20264,720.004,770.004,690.004,715.004,715.000.75%106,900
Feb 25, 20264,775.004,780.004,670.004,680.004,680.00-0.53%128,900
Feb 24, 20264,595.004,730.004,540.004,705.004,705.003.41%199,700
Feb 20, 20264,515.004,585.004,495.004,550.004,550.000.44%98,200
Feb 19, 20264,470.004,530.004,465.004,530.004,530.001.57%97,600
Feb 18, 20264,495.004,495.004,445.004,460.004,460.000.22%55,300
Feb 17, 20264,480.004,500.004,430.004,450.004,450.00-0.45%63,000
Feb 16, 20264,435.004,490.004,425.004,470.004,470.002.41%91,400
Feb 13, 20264,445.004,460.004,315.004,365.004,365.00-2.02%103,500
Feb 12, 20264,320.004,485.004,290.004,455.004,455.003.85%187,600
Feb 10, 20264,285.004,340.004,215.004,290.004,290.00-1.38%215,300
Feb 9, 20264,350.004,370.004,305.004,350.004,350.002.72%124,500
Feb 6, 20264,225.004,260.004,200.004,235.004,235.000.47%55,000
Feb 5, 20264,260.004,270.004,200.004,215.004,215.00-0.35%64,200
Feb 4, 20264,195.004,265.004,195.004,230.004,230.000.83%75,200
Feb 3, 20264,140.004,215.004,135.004,195.004,195.002.32%60,300
Feb 2, 20264,150.004,175.004,100.004,100.004,100.00-0.73%66,100
Jan 30, 20264,145.004,180.004,090.004,130.004,130.00-0.36%66,100
Jan 29, 20264,135.004,175.004,080.004,145.004,145.000.48%63,500
Jan 28, 20264,165.004,175.004,115.004,125.004,125.00-1.90%62,700
Jan 27, 20264,200.004,240.004,160.004,205.004,205.00-0.36%66,500
Jan 26, 20264,235.004,255.004,200.004,220.004,220.00-1.17%106,900
Jan 23, 20264,255.004,275.004,220.004,270.004,270.000.47%70,600
Jan 22, 20264,200.004,255.004,175.004,250.004,250.001.67%68,800
Jan 21, 20264,100.004,190.004,100.004,180.004,180.000.84%54,000
Jan 20, 20264,220.004,220.004,140.004,145.004,145.00-1.89%53,500
Jan 19, 20264,210.004,240.004,170.004,225.004,225.00-0.12%59,500
Jan 16, 20264,195.004,245.004,175.004,230.004,230.000.83%52,700
Jan 15, 20264,190.004,220.004,180.004,195.004,195.00-0.47%45,600
Jan 14, 20264,180.004,215.004,175.004,215.004,215.000.72%66,500
Jan 13, 20264,150.004,185.004,120.004,185.004,185.001.82%80,400
Jan 9, 20264,130.004,165.004,080.004,110.004,110.00-0.48%73,700
Jan 8, 20264,095.004,175.004,080.004,130.004,130.000.24%73,100
Jan 7, 20264,065.004,155.004,060.004,120.004,120.000.86%106,700
Jan 6, 20264,080.004,100.004,045.004,085.004,085.000.74%67,100
Jan 5, 20264,105.004,130.004,040.004,055.004,055.00-1.46%78,900
Dec 30, 20254,105.004,140.004,080.004,115.004,115.00-57,100
Dec 29, 20254,125.004,145.004,090.004,115.004,115.00-0.24%49,100
Dec 26, 20254,125.004,150.004,105.004,125.004,125.000.24%36,100
Dec 25, 20254,145.004,145.004,080.004,115.004,115.000.12%36,300
Dec 24, 20254,115.004,135.004,095.004,110.004,110.00-0.12%39,100
Dec 23, 20254,085.004,120.004,065.004,115.004,115.000.98%55,900
Dec 22, 20254,100.004,110.004,060.004,075.004,075.000.12%58,300
Dec 19, 20254,045.004,095.004,045.004,070.004,070.00-79,000
Dec 18, 20254,005.004,080.003,990.004,070.004,070.001.24%82,100
Dec 17, 20254,050.004,050.004,005.004,020.004,020.00-0.74%88,200
Dec 16, 20254,130.004,135.004,050.004,050.004,050.00-2.41%82,400
Dec 15, 20254,090.004,150.004,065.004,150.004,150.001.34%137,300
Dec 12, 20254,035.004,100.004,015.004,095.004,095.003.28%122,200
Dec 11, 20254,075.004,090.003,960.003,965.003,965.00-1.86%51,300
Dec 10, 20254,020.004,100.004,020.004,040.004,040.001.25%185,900
Dec 9, 20253,955.004,000.003,940.003,990.003,990.000.88%137,300
Dec 8, 20253,980.004,000.003,925.003,955.003,955.000.13%130,200
Dec 5, 20253,995.004,010.003,945.003,950.003,950.00-1.37%104,400
Dec 4, 20253,940.004,030.003,940.004,005.004,005.001.65%133,200
Dec 3, 20253,870.003,975.003,870.003,940.003,940.001.81%117,800
Dec 2, 20253,870.003,885.003,840.003,870.003,870.00-65,800
Dec 1, 20253,945.003,960.003,860.003,870.003,870.00-1.78%58,000
Nov 28, 20253,915.003,965.003,895.003,940.003,940.000.64%74,200
Nov 27, 20253,825.003,915.003,815.003,915.003,915.002.89%103,800
Nov 26, 20253,780.003,820.003,760.003,805.003,805.001.33%70,000
Nov 25, 20253,800.003,800.003,730.003,755.003,755.000.27%56,400
Nov 21, 20253,730.003,795.003,730.003,745.003,745.00-0.27%110,600
Nov 20, 20253,725.003,780.003,710.003,755.003,755.002.60%85,000
Nov 19, 20253,680.003,705.003,645.003,660.003,660.00-0.54%55,600
Nov 18, 20253,745.003,750.003,675.003,680.003,680.00-1.87%42,000
Nov 17, 20253,780.003,810.003,750.003,750.003,750.00-0.79%65,400
Nov 14, 20253,730.003,795.003,710.003,780.003,780.001.20%84,600
Nov 13, 20253,820.003,820.003,735.003,735.003,735.00-1.45%55,700
Nov 12, 20253,770.003,805.003,750.003,790.003,790.00-0.79%128,800
Nov 11, 20253,790.003,875.003,790.003,820.003,820.004.66%232,800
Nov 10, 20253,650.003,685.003,620.003,650.003,650.000.97%158,900
Nov 7, 20253,615.003,640.003,590.003,615.003,615.00-88,100
Nov 6, 20253,610.003,655.003,595.003,615.003,615.000.28%84,900
Nov 5, 20253,640.003,660.003,520.003,605.003,605.00-2.44%101,600
Nov 4, 20253,670.003,740.003,655.003,695.003,695.00-121,600
Oct 31, 20253,670.003,695.003,625.003,695.003,695.000.68%113,500
Oct 30, 20253,580.003,670.003,580.003,670.003,670.002.66%262,700
Oct 29, 20253,610.003,615.003,555.003,575.003,575.00-0.97%92,400
Oct 28, 20253,650.003,680.003,600.003,610.003,610.00-1.90%73,700
Oct 27, 20253,650.003,680.003,630.003,680.003,680.002.22%89,700
Oct 24, 20253,580.003,610.003,560.003,600.003,600.00-62,900
Oct 23, 20253,530.003,605.003,530.003,600.003,600.001.27%98,500
Oct 22, 20253,535.003,570.003,520.003,555.003,555.000.71%97,300
Oct 21, 20253,560.003,560.003,515.003,530.003,530.00-0.84%46,100
Oct 20, 20253,555.003,575.003,535.003,560.003,560.000.56%44,800
Oct 17, 20253,495.003,540.003,480.003,540.003,540.001.00%50,400
Oct 16, 20253,510.003,520.003,490.003,505.003,505.00-46,200
Oct 15, 20253,460.003,510.003,455.003,505.003,505.001.74%67,000
Oct 14, 20253,470.003,500.003,410.003,445.003,445.00-2.41%99,300
Oct 10, 20253,620.003,620.003,510.003,530.003,530.00-3.55%95,100
Oct 9, 20253,640.003,660.003,625.003,660.003,660.000.97%84,300
Oct 8, 20253,635.003,660.003,615.003,625.003,625.00-0.28%98,700