Skip to main content
Nitchitsu Co., Ltd. (TYO:7021)
Japan flag Japan · Delayed Price · Currency is JPY
2,171.00
-59.00 (-2.65%)
Apr 30, 2026, 3:30 PM JST

Nitchitsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,225.002,225.002,151.002,171.002,171.00-2.65%1,700
Apr 28, 20262,176.002,230.002,127.002,230.002,230.000.18%6,400
Apr 27, 20262,259.002,259.002,212.002,226.002,226.00-1.42%1,800
Apr 24, 20262,258.002,294.002,251.002,258.002,258.00-0.96%1,700
Apr 23, 20262,295.002,299.002,249.002,280.002,280.00-0.61%3,900
Apr 22, 20262,289.002,310.002,289.002,294.002,294.00-0.78%2,200
Apr 21, 20262,364.002,364.002,312.002,312.002,312.00-0.90%1,500
Apr 20, 20262,341.002,344.002,308.002,333.002,333.00-0.34%1,900
Apr 17, 20262,337.002,374.002,313.002,341.002,341.000.30%2,500
Apr 16, 20262,360.002,368.002,334.002,334.002,334.00-0.68%2,900
Apr 15, 20262,343.002,365.002,335.002,350.002,350.00-1,400
Apr 14, 20262,339.002,350.002,306.002,350.002,350.000.43%1,700
Apr 13, 20262,329.002,346.002,314.002,340.002,340.000.78%1,700
Apr 10, 20262,301.002,324.002,298.002,322.002,322.000.43%1,100
Apr 9, 20262,296.002,337.002,296.002,312.002,312.000.70%1,300
Apr 8, 20262,295.002,325.002,280.002,296.002,296.000.22%1,900
Apr 7, 20262,260.002,291.002,260.002,291.002,291.000.04%500
Apr 6, 20262,295.002,305.002,260.002,290.002,290.00-0.22%1,400
Apr 3, 20262,250.002,319.002,240.002,295.002,295.002.46%1,400
Apr 2, 20262,288.002,299.002,240.002,240.002,240.00-0.75%2,300
Apr 1, 20262,250.002,265.002,241.002,257.002,257.001.30%1,600
Mar 31, 20262,203.002,264.002,180.002,228.002,228.001.13%1,500
Mar 30, 20262,182.002,219.002,169.002,203.002,203.00-2.09%3,600
Mar 27, 20262,259.002,293.002,244.002,250.002,232.00-0.71%2,400
Mar 26, 20262,261.002,276.002,260.002,266.002,247.87-0.22%600
Mar 25, 20262,284.002,294.002,250.002,271.002,252.830.44%1,500
Mar 24, 20262,278.002,288.002,261.002,261.002,242.91-0.13%900
Mar 23, 20262,249.002,264.002,220.002,264.002,245.890.40%7,200
Mar 19, 20262,284.002,284.002,249.002,255.002,236.96-2.55%3,000
Mar 18, 20262,251.002,314.002,248.002,314.002,295.492.48%3,700
Mar 17, 20262,250.002,266.002,236.002,258.002,239.940.76%1,600
Mar 16, 20262,239.002,252.002,228.002,241.002,223.070.76%1,500
Mar 13, 20262,235.002,240.002,219.002,224.002,206.21-1.16%1,500
Mar 12, 20262,257.002,278.002,250.002,250.002,232.00-1.32%1,700
Mar 11, 20262,250.002,312.002,250.002,280.002,261.761.29%2,200
Mar 10, 20262,225.002,269.002,190.002,251.002,232.993.49%5,300
Mar 9, 20262,180.002,190.002,130.002,175.002,157.60-1.76%11,000
Mar 6, 20262,259.002,259.002,214.002,214.002,196.29-0.94%1,000
Mar 5, 20262,190.002,280.002,190.002,235.002,217.123.42%3,400
Mar 4, 20262,281.002,281.002,161.002,161.002,143.71-5.63%4,600
Mar 3, 20262,335.002,335.002,290.002,290.002,271.68-1.93%3,800
Mar 2, 20262,368.002,368.002,330.002,335.002,316.32-0.89%4,000
Feb 27, 20262,356.002,372.002,341.002,356.002,337.15-0.46%1,700
Feb 26, 20262,374.002,383.002,367.002,367.002,348.060.42%2,200
Feb 25, 20262,350.002,375.002,350.002,357.002,338.140.30%700
Feb 24, 20262,350.002,372.002,350.002,350.002,331.20-1,200
Feb 20, 20262,311.002,357.002,311.002,350.002,331.200.30%2,400
Feb 19, 20262,345.002,345.002,302.002,343.002,324.260.30%3,100
Feb 18, 20262,270.002,350.002,270.002,336.002,317.313.59%4,100
Feb 17, 20262,300.002,300.002,255.002,255.002,236.96-2.68%9,300
Feb 16, 20262,427.002,427.002,316.002,317.002,298.46-6.19%12,000
Feb 13, 20262,466.002,495.002,466.002,470.002,450.24-1.32%2,000
Feb 12, 20262,500.002,539.002,458.002,503.002,482.980.36%9,800
Feb 10, 20262,464.002,495.002,463.002,494.002,474.051.22%1,700
Feb 9, 20262,452.002,484.002,452.002,464.002,444.291.19%2,800
Feb 6, 20262,448.002,448.002,415.002,435.002,415.52-0.65%3,800
Feb 5, 20262,517.002,517.002,451.002,451.002,431.39-0.97%4,500
Feb 4, 20262,427.002,475.002,427.002,475.002,455.201.98%2,400
Feb 3, 20262,460.002,460.002,396.002,427.002,407.580.91%4,700
Feb 2, 20262,412.002,454.002,405.002,405.002,385.76-0.82%2,500
Jan 30, 20262,468.002,468.002,425.002,425.002,405.60-0.94%1,100
Jan 29, 20262,480.002,480.002,426.002,448.002,428.42-1.09%1,500
Jan 28, 20262,387.002,476.002,385.002,475.002,455.203.13%2,600
Jan 27, 20262,379.002,417.002,379.002,400.002,380.801.95%1,000
Jan 26, 20262,415.002,415.002,313.002,354.002,335.17-3.96%3,400
Jan 23, 20262,479.002,484.002,451.002,451.002,431.39-1.13%3,300
Jan 22, 20262,481.002,500.002,468.002,479.002,459.17-2,300
Jan 21, 20262,440.002,479.002,425.002,479.002,459.17-0.40%3,700
Jan 20, 20262,505.002,505.002,488.002,489.002,469.09-0.64%2,300
Jan 19, 20262,475.002,510.002,470.002,505.002,484.960.40%4,100
Jan 16, 20262,438.002,526.002,438.002,495.002,475.042.34%12,700
Jan 15, 20262,435.002,460.002,414.002,438.002,418.500.12%3,100
Jan 14, 20262,461.002,461.002,422.002,435.002,415.52-0.86%4,700
Jan 13, 20262,520.002,520.002,456.002,456.002,436.35-1.01%6,600
Jan 9, 20262,425.002,518.002,420.002,481.002,461.152.86%7,900
Jan 8, 20262,347.002,413.002,333.002,412.002,392.702.77%5,000
Jan 7, 20262,302.002,355.002,271.002,347.002,328.222.49%4,200
Jan 6, 20262,301.002,303.002,288.002,290.002,271.680.22%2,700
Jan 5, 20262,253.002,309.002,236.002,285.002,266.721.47%5,900
Dec 30, 20252,234.002,252.002,234.002,252.002,233.980.81%300
Dec 29, 20252,222.002,255.002,201.002,234.002,216.130.54%5,300
Dec 26, 20252,233.002,254.002,222.002,222.002,204.22-1.20%4,800
Dec 25, 20252,262.002,270.002,225.002,249.002,231.01-1.23%3,500
Dec 24, 20252,251.002,281.002,251.002,277.002,258.780.98%1,900
Dec 23, 20252,255.002,309.002,255.002,255.002,236.96-1.96%4,000
Dec 22, 20252,299.002,300.002,270.002,300.002,281.601.37%3,500
Dec 19, 20252,265.002,289.002,265.002,269.002,250.850.44%1,900
Dec 18, 20252,244.002,276.002,230.002,259.002,240.930.04%2,400
Dec 17, 20252,257.002,259.002,226.002,258.002,239.942.03%5,700
Dec 16, 20252,218.002,265.002,210.002,213.002,195.300.05%2,700
Dec 15, 20252,218.002,218.002,185.002,212.002,194.30-0.58%3,800
Dec 12, 20252,216.002,243.002,176.002,225.002,207.202.72%1,500
Dec 11, 20252,217.002,230.002,157.002,166.002,148.67-2.34%3,100
Dec 10, 20252,205.002,218.002,189.002,218.002,200.260.64%3,800
Dec 9, 20252,212.002,223.002,204.002,204.002,186.37-0.09%1,900
Dec 8, 20252,182.002,232.002,182.002,206.002,188.351.57%1,300
Dec 5, 20252,153.002,184.002,153.002,172.002,154.620.93%1,400
Dec 4, 20252,158.002,159.002,146.002,152.002,134.780.05%2,800
Dec 3, 20252,157.002,182.002,151.002,151.002,133.790.23%1,600
Dec 2, 20252,237.002,237.002,146.002,146.002,128.83-1.87%3,800