Skip to main content
Nitchitsu Co., Ltd. (TYO:7021)
Japan flag Japan · Delayed Price · Currency is JPY
2,251.00
+76.00 (3.49%)
Mar 10, 2026, 3:30 PM JST

Nitchitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,180.002,190.002,130.002,175.002,175.00-1.76%11,000
Mar 6, 20262,259.002,259.002,214.002,214.002,214.00-0.94%1,000
Mar 5, 20262,190.002,280.002,190.002,235.002,235.003.42%3,400
Mar 4, 20262,281.002,281.002,161.002,161.002,161.00-5.63%4,600
Mar 3, 20262,335.002,335.002,290.002,290.002,290.00-1.93%3,800
Mar 2, 20262,368.002,368.002,330.002,335.002,335.00-0.89%4,000
Feb 27, 20262,356.002,372.002,341.002,356.002,356.00-0.46%1,700
Feb 26, 20262,374.002,383.002,367.002,367.002,367.000.42%2,200
Feb 25, 20262,350.002,375.002,350.002,357.002,357.000.30%700
Feb 24, 20262,350.002,372.002,350.002,350.002,350.00-1,200
Feb 20, 20262,311.002,357.002,311.002,350.002,350.000.30%2,400
Feb 19, 20262,345.002,345.002,302.002,343.002,343.000.30%3,100
Feb 18, 20262,270.002,350.002,270.002,336.002,336.003.59%4,100
Feb 17, 20262,300.002,300.002,255.002,255.002,255.00-2.68%9,300
Feb 16, 20262,427.002,427.002,316.002,317.002,317.00-6.19%12,000
Feb 13, 20262,466.002,495.002,466.002,470.002,470.00-1.32%2,000
Feb 12, 20262,500.002,539.002,458.002,503.002,503.000.36%9,800
Feb 10, 20262,464.002,495.002,463.002,494.002,494.001.22%1,700
Feb 9, 20262,452.002,484.002,452.002,464.002,464.001.19%2,800
Feb 6, 20262,448.002,448.002,415.002,435.002,435.00-0.65%3,800
Feb 5, 20262,517.002,517.002,451.002,451.002,451.00-0.97%4,500
Feb 4, 20262,427.002,475.002,427.002,475.002,475.001.98%2,400
Feb 3, 20262,460.002,460.002,396.002,427.002,427.000.91%4,700
Feb 2, 20262,412.002,454.002,405.002,405.002,405.00-0.82%2,500
Jan 30, 20262,468.002,468.002,425.002,425.002,425.00-0.94%1,100
Jan 29, 20262,480.002,480.002,426.002,448.002,448.00-1.09%1,500
Jan 28, 20262,387.002,476.002,385.002,475.002,475.003.13%2,600
Jan 27, 20262,379.002,417.002,379.002,400.002,400.001.95%1,000
Jan 26, 20262,415.002,415.002,313.002,354.002,354.00-3.96%3,400
Jan 23, 20262,479.002,484.002,451.002,451.002,451.00-1.13%3,300
Jan 22, 20262,481.002,500.002,468.002,479.002,479.00-2,300
Jan 21, 20262,440.002,479.002,425.002,479.002,479.00-0.40%3,700
Jan 20, 20262,505.002,505.002,488.002,489.002,489.00-0.64%2,300
Jan 19, 20262,475.002,510.002,470.002,505.002,505.000.40%4,100
Jan 16, 20262,438.002,526.002,438.002,495.002,495.002.34%12,700
Jan 15, 20262,435.002,460.002,414.002,438.002,438.000.12%3,100
Jan 14, 20262,461.002,461.002,422.002,435.002,435.00-0.86%4,700
Jan 13, 20262,520.002,520.002,456.002,456.002,456.00-1.01%6,600
Jan 9, 20262,425.002,518.002,420.002,481.002,481.002.86%7,900
Jan 8, 20262,347.002,413.002,333.002,412.002,412.002.77%5,000
Jan 7, 20262,302.002,355.002,271.002,347.002,347.002.49%4,200
Jan 6, 20262,301.002,303.002,288.002,290.002,290.000.22%2,700
Jan 5, 20262,253.002,309.002,236.002,285.002,285.001.47%5,900
Dec 30, 20252,234.002,252.002,234.002,252.002,252.000.81%300
Dec 29, 20252,222.002,255.002,201.002,234.002,234.000.54%5,300
Dec 26, 20252,233.002,254.002,222.002,222.002,222.00-1.20%4,800
Dec 25, 20252,262.002,270.002,225.002,249.002,249.00-1.23%3,500
Dec 24, 20252,251.002,281.002,251.002,277.002,277.000.98%1,900
Dec 23, 20252,255.002,309.002,255.002,255.002,255.00-1.96%4,000
Dec 22, 20252,299.002,300.002,270.002,300.002,300.001.37%3,500
Dec 19, 20252,265.002,289.002,265.002,269.002,269.000.44%1,900
Dec 18, 20252,244.002,276.002,230.002,259.002,259.000.04%2,400
Dec 17, 20252,257.002,259.002,226.002,258.002,258.002.03%5,700
Dec 16, 20252,218.002,265.002,210.002,213.002,213.000.05%2,700
Dec 15, 20252,218.002,218.002,185.002,212.002,212.00-0.58%3,800
Dec 12, 20252,216.002,243.002,176.002,225.002,225.002.72%1,500
Dec 11, 20252,217.002,230.002,157.002,166.002,166.00-2.34%3,100
Dec 10, 20252,205.002,218.002,189.002,218.002,218.000.64%3,800
Dec 9, 20252,212.002,223.002,204.002,204.002,204.00-0.09%1,900
Dec 8, 20252,182.002,232.002,182.002,206.002,206.001.57%1,300
Dec 5, 20252,153.002,184.002,153.002,172.002,172.000.93%1,400
Dec 4, 20252,158.002,159.002,146.002,152.002,152.000.05%2,800
Dec 3, 20252,157.002,182.002,151.002,151.002,151.000.23%1,600
Dec 2, 20252,237.002,237.002,146.002,146.002,146.00-1.87%3,800
Dec 1, 20252,248.002,300.002,187.002,187.002,187.00-2.71%4,100
Nov 28, 20252,231.002,279.002,231.002,248.002,248.001.49%4,400
Nov 27, 20252,150.002,260.002,150.002,215.002,215.003.50%10,300
Nov 26, 20252,133.002,171.002,125.002,140.002,140.00-1.47%2,900
Nov 25, 20252,135.002,173.002,109.002,172.002,172.003.23%5,900
Nov 21, 20252,148.002,215.002,104.002,104.002,104.00-1.50%9,600
Nov 20, 20252,200.002,200.002,122.002,136.002,136.00-0.65%6,900
Nov 19, 20252,130.002,176.002,105.002,150.002,150.000.84%3,700
Nov 18, 20252,197.002,197.002,100.002,132.002,132.00-3.00%9,000
Nov 17, 20252,250.002,250.002,195.002,198.002,198.00-3.13%5,900
Nov 14, 20252,300.002,339.002,239.002,269.002,269.00-6.51%11,500
Nov 13, 20252,335.002,472.002,335.002,427.002,427.004.34%5,400
Nov 12, 20252,345.002,390.002,325.002,326.002,326.00-0.81%3,800
Nov 11, 20252,410.002,410.002,308.002,345.002,345.00-1.80%5,800
Nov 10, 20252,360.002,480.002,360.002,388.002,388.002.49%6,300
Nov 7, 20252,431.002,431.002,330.002,330.002,330.00-4.15%5,400
Nov 6, 20252,530.002,530.002,430.002,431.002,431.00-2.33%7,000
Nov 5, 20252,428.002,532.002,404.002,489.002,489.000.77%11,800
Nov 4, 20252,316.002,560.002,316.002,470.002,470.006.88%33,100
Oct 31, 20252,459.002,459.002,306.002,311.002,311.00-6.02%24,900
Oct 30, 20252,402.002,480.002,325.002,459.002,459.00-3.64%29,800
Oct 29, 20252,780.002,976.002,438.002,552.002,552.00-7.87%106,300
Oct 28, 20252,850.003,255.002,751.002,770.002,770.000.69%417,200
Oct 27, 20252,501.002,751.002,484.002,751.002,751.0022.21%71,500
Oct 24, 20252,004.002,392.002,004.002,251.002,251.0013.00%87,500
Oct 23, 20251,990.002,018.001,980.001,992.001,992.000.10%15,300
Oct 22, 20251,977.001,990.001,970.001,990.001,990.000.25%3,900
Oct 21, 20251,983.001,988.001,960.001,985.001,985.001.48%1,700
Oct 20, 20252,000.002,000.001,956.001,956.001,956.00-0.86%3,900
Oct 17, 20251,963.001,973.001,954.001,973.001,973.000.51%1,000
Oct 16, 20251,953.001,965.001,932.001,963.001,963.001.55%1,000
Oct 15, 20251,925.001,933.001,925.001,933.001,933.001.74%900
Oct 14, 20251,939.001,939.001,900.001,900.001,900.00-3.99%2,400
Oct 10, 20251,995.001,995.001,948.001,979.001,979.00-0.80%2,300
Oct 9, 20251,995.001,995.001,985.001,995.001,995.000.25%800
Oct 8, 20251,983.001,999.001,978.001,990.001,990.000.25%1,600