Skip to main content
Nitto Kogyo Corporation (TYO:6651)
Japan flag Japan · Delayed Price · Currency is JPY
4,455.00
+130.00 (3.01%)
Apr 28, 2026, 3:30 PM JST

Nitto Kogyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,340.004,455.004,325.004,455.004,455.003.01%76,300
Apr 27, 20264,295.004,355.004,250.004,325.004,325.001.41%85,400
Apr 24, 20264,250.004,280.004,200.004,265.004,265.000.95%62,100
Apr 23, 20264,235.004,255.004,185.004,225.004,225.00-0.47%62,800
Apr 22, 20264,315.004,315.004,230.004,245.004,245.00-2.41%57,100
Apr 21, 20264,370.004,400.004,325.004,350.004,350.00-58,600
Apr 20, 20264,355.004,380.004,300.004,350.004,350.000.46%66,900
Apr 17, 20264,420.004,430.004,325.004,330.004,330.00-3.24%77,000
Apr 16, 20264,500.004,520.004,450.004,475.004,475.00-0.44%63,900
Apr 15, 20264,590.004,625.004,490.004,495.004,495.00-1.21%62,100
Apr 14, 20264,535.004,550.004,510.004,550.004,550.001.68%47,000
Apr 13, 20264,455.004,500.004,435.004,475.004,475.00-0.11%59,500
Apr 10, 20264,460.004,520.004,455.004,480.004,480.001.13%64,700
Apr 9, 20264,445.004,460.004,400.004,430.004,430.00-0.89%90,100
Apr 8, 20264,445.004,470.004,420.004,470.004,470.003.23%78,100
Apr 7, 20264,370.004,405.004,305.004,330.004,330.00-1.37%99,600
Apr 6, 20264,385.004,425.004,385.004,390.004,390.00-0.23%47,600
Apr 3, 20264,395.004,425.004,365.004,400.004,400.000.11%44,600
Apr 2, 20264,420.004,475.004,375.004,395.004,395.00-0.45%64,900
Apr 1, 20264,290.004,415.004,290.004,415.004,415.004.62%96,900
Mar 31, 20264,195.004,265.004,165.004,220.004,220.00-2.20%87,100
Mar 30, 20264,180.004,315.004,180.004,315.004,315.00-3.68%98,300
Mar 27, 20264,425.004,520.004,400.004,480.004,410.000.34%121,500
Mar 26, 20264,455.004,490.004,405.004,465.004,395.230.34%57,300
Mar 25, 20264,445.004,485.004,430.004,450.004,380.472.77%56,100
Mar 24, 20264,355.004,365.004,305.004,330.004,262.342.24%88,600
Mar 23, 20264,255.004,310.004,180.004,235.004,168.83-3.64%110,600
Mar 19, 20264,485.004,515.004,390.004,395.004,326.33-3.93%67,000
Mar 18, 20264,460.004,575.004,440.004,575.004,503.523.74%68,100
Mar 17, 20264,390.004,440.004,380.004,410.004,341.090.80%58,000
Mar 16, 20264,370.004,405.004,335.004,375.004,306.64-1.02%59,800
Mar 13, 20264,415.004,445.004,385.004,420.004,350.94-1.34%74,300
Mar 12, 20264,465.004,500.004,435.004,480.004,410.00-1.10%96,300
Mar 11, 20264,500.004,600.004,485.004,530.004,459.221.80%75,800
Mar 10, 20264,410.004,480.004,405.004,450.004,380.472.77%72,200
Mar 9, 20264,285.004,365.004,240.004,330.004,262.34-5.15%113,700
Mar 6, 20264,480.004,565.004,460.004,565.004,493.670.33%87,700
Mar 5, 20264,615.004,655.004,500.004,550.004,478.913.29%110,300
Mar 4, 20264,460.004,570.004,340.004,405.004,336.17-4.96%170,900
Mar 3, 20264,855.004,920.004,610.004,635.004,562.58-4.24%175,500
Mar 2, 20264,740.004,865.004,695.004,840.004,764.38-0.41%133,300
Feb 27, 20264,735.004,875.004,685.004,860.004,784.063.08%149,300
Feb 26, 20264,720.004,770.004,690.004,715.004,641.330.75%106,900
Feb 25, 20264,775.004,780.004,670.004,680.004,606.88-0.53%128,900
Feb 24, 20264,595.004,730.004,540.004,705.004,631.483.41%199,700
Feb 20, 20264,515.004,585.004,495.004,550.004,478.910.44%98,200
Feb 19, 20264,470.004,530.004,465.004,530.004,459.221.57%97,600
Feb 18, 20264,495.004,495.004,445.004,460.004,390.310.22%55,300
Feb 17, 20264,480.004,500.004,430.004,450.004,380.47-0.45%63,000
Feb 16, 20264,435.004,490.004,425.004,470.004,400.162.41%91,400
Feb 13, 20264,445.004,460.004,315.004,365.004,296.80-2.02%103,500
Feb 12, 20264,320.004,485.004,290.004,455.004,385.393.85%187,600
Feb 10, 20264,285.004,340.004,215.004,290.004,222.97-1.38%215,300
Feb 9, 20264,350.004,370.004,305.004,350.004,282.032.72%124,500
Feb 6, 20264,225.004,260.004,200.004,235.004,168.830.47%55,000
Feb 5, 20264,260.004,270.004,200.004,215.004,149.14-0.35%64,200
Feb 4, 20264,195.004,265.004,195.004,230.004,163.910.83%75,200
Feb 3, 20264,140.004,215.004,135.004,195.004,129.452.32%60,300
Feb 2, 20264,150.004,175.004,100.004,100.004,035.94-0.73%66,100
Jan 30, 20264,145.004,180.004,090.004,130.004,065.47-0.36%66,100
Jan 29, 20264,135.004,175.004,080.004,145.004,080.230.48%63,500
Jan 28, 20264,165.004,175.004,115.004,125.004,060.55-1.90%62,700
Jan 27, 20264,200.004,240.004,160.004,205.004,139.30-0.36%66,500
Jan 26, 20264,235.004,255.004,200.004,220.004,154.06-1.17%106,900
Jan 23, 20264,255.004,275.004,220.004,270.004,203.280.47%70,600
Jan 22, 20264,200.004,255.004,175.004,250.004,183.591.67%68,800
Jan 21, 20264,100.004,190.004,100.004,180.004,114.690.84%54,000
Jan 20, 20264,220.004,220.004,140.004,145.004,080.23-1.89%53,500
Jan 19, 20264,210.004,240.004,170.004,225.004,158.98-0.12%59,500
Jan 16, 20264,195.004,245.004,175.004,230.004,163.910.83%52,700
Jan 15, 20264,190.004,220.004,180.004,195.004,129.45-0.47%45,600
Jan 14, 20264,180.004,215.004,175.004,215.004,149.140.72%66,500
Jan 13, 20264,150.004,185.004,120.004,185.004,119.611.82%80,400
Jan 9, 20264,130.004,165.004,080.004,110.004,045.78-0.48%73,700
Jan 8, 20264,095.004,175.004,080.004,130.004,065.470.24%73,100
Jan 7, 20264,065.004,155.004,060.004,120.004,055.630.86%106,700
Jan 6, 20264,080.004,100.004,045.004,085.004,021.170.74%67,100
Jan 5, 20264,105.004,130.004,040.004,055.003,991.64-1.46%78,900
Dec 30, 20254,105.004,140.004,080.004,115.004,050.70-57,100
Dec 29, 20254,125.004,145.004,090.004,115.004,050.70-0.24%49,100
Dec 26, 20254,125.004,150.004,105.004,125.004,060.550.24%36,100
Dec 25, 20254,145.004,145.004,080.004,115.004,050.700.12%36,300
Dec 24, 20254,115.004,135.004,095.004,110.004,045.78-0.12%39,100
Dec 23, 20254,085.004,120.004,065.004,115.004,050.700.98%55,900
Dec 22, 20254,100.004,110.004,060.004,075.004,011.330.12%58,300
Dec 19, 20254,045.004,095.004,045.004,070.004,006.41-79,000
Dec 18, 20254,005.004,080.003,990.004,070.004,006.411.24%82,100
Dec 17, 20254,050.004,050.004,005.004,020.003,957.19-0.74%88,200
Dec 16, 20254,130.004,135.004,050.004,050.003,986.72-2.41%82,400
Dec 15, 20254,090.004,150.004,065.004,150.004,085.161.34%137,300
Dec 12, 20254,035.004,100.004,015.004,095.004,031.023.28%122,200
Dec 11, 20254,075.004,090.003,960.003,965.003,903.05-1.86%51,300
Dec 10, 20254,020.004,100.004,020.004,040.003,976.881.25%185,900
Dec 9, 20253,955.004,000.003,940.003,990.003,927.660.88%137,300
Dec 8, 20253,980.004,000.003,925.003,955.003,893.200.13%130,200
Dec 5, 20253,995.004,010.003,945.003,950.003,888.28-1.37%104,400
Dec 4, 20253,940.004,030.003,940.004,005.003,942.421.65%133,200
Dec 3, 20253,870.003,975.003,870.003,940.003,878.441.81%117,800
Dec 2, 20253,870.003,885.003,840.003,870.003,809.53-65,800
Dec 1, 20253,945.003,960.003,860.003,870.003,809.53-1.78%58,000