Skip to main content
Niigata Kotsu Co., Ltd. (TYO:9017)
Japan flag Japan · Delayed Price · Currency is JPY
2,095.00
-50.00 (-2.33%)
Mar 9, 2026, 3:30 PM JST

Niigata Kotsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,149.002,149.002,131.002,145.002,145.00-0.19%500
Mar 5, 20262,138.002,153.002,130.002,149.002,149.000.47%3,700
Mar 4, 20262,140.002,150.002,099.002,139.002,139.00-0.05%21,900
Mar 3, 20262,150.002,164.002,131.002,140.002,140.00-0.70%4,600
Mar 2, 20262,149.002,155.002,149.002,155.002,155.000.23%700
Feb 27, 20262,145.002,153.002,121.002,150.002,150.000.51%4,400
Feb 26, 20262,149.002,155.002,135.002,139.002,139.00-0.47%1,300
Feb 25, 20262,134.002,149.002,128.002,149.002,149.001.08%2,600
Feb 24, 20262,137.002,137.002,124.002,126.002,126.00-0.56%500
Feb 20, 20262,121.002,138.002,121.002,138.002,138.000.80%1,700
Feb 19, 20262,120.002,150.002,120.002,121.002,121.000.47%5,700
Feb 18, 20262,115.002,120.002,111.002,111.002,111.00-600
Feb 17, 20262,106.002,111.002,106.002,111.002,111.000.29%1,100
Feb 16, 20262,141.002,142.002,105.002,105.002,105.00-1.64%5,300
Feb 13, 20262,153.002,163.002,140.002,140.002,140.000.28%2,800
Feb 12, 20262,128.002,150.002,128.002,134.002,134.000.33%4,100
Feb 10, 20262,120.002,127.002,120.002,127.002,127.000.33%500
Feb 9, 20262,119.002,120.002,119.002,120.002,120.000.05%500
Feb 6, 20262,112.002,119.002,112.002,119.002,119.000.33%300
Feb 5, 20262,133.002,133.002,106.002,112.002,112.00-0.98%3,000
Feb 4, 20262,107.002,133.002,107.002,133.002,133.001.33%1,700
Feb 3, 20262,105.002,105.002,105.002,105.002,105.00-200
Feb 2, 20262,100.002,109.002,100.002,105.002,105.00-0.80%1,900
Jan 30, 20262,121.002,130.002,121.002,122.002,122.00-0.14%1,200
Jan 29, 20262,127.002,127.002,125.002,125.002,125.00-0.09%300
Jan 28, 20262,126.002,127.002,126.002,127.002,127.000.05%200
Jan 27, 20262,138.002,138.002,126.002,126.002,126.00-0.56%300
Jan 26, 20262,126.002,138.002,126.002,138.002,138.000.56%700
Jan 23, 20262,125.002,129.002,125.002,126.002,126.000.05%300
Jan 22, 20262,125.002,125.002,124.002,125.002,125.00-0.38%1,300
Jan 21, 20262,134.002,134.002,127.002,133.002,133.00-0.09%300
Jan 20, 20262,126.002,135.002,126.002,135.002,135.000.42%300
Jan 19, 20262,127.002,127.002,125.002,126.002,126.00-0.84%3,600
Jan 16, 20262,132.002,150.002,125.002,144.002,144.000.70%2,500
Jan 15, 20262,131.002,131.002,129.002,129.002,129.00-0.28%500
Jan 14, 20262,150.002,150.002,120.002,135.002,135.00-0.70%8,700
Jan 13, 20262,161.002,161.002,142.002,150.002,150.00-1,300
Jan 9, 20262,150.002,150.002,150.002,150.002,150.00-300
Jan 8, 20262,151.002,151.002,150.002,150.002,150.00-0.05%500
Jan 7, 20262,161.002,161.002,141.002,151.002,151.00-0.42%1,300
Jan 6, 20262,160.002,162.002,160.002,160.002,160.00-1,300
Jan 5, 20262,160.002,160.002,160.002,160.002,160.00-400
Dec 30, 20252,133.002,160.002,133.002,160.002,160.000.56%600
Dec 29, 20252,128.002,148.002,126.002,148.002,148.000.94%4,200
Dec 26, 20252,119.002,138.002,119.002,128.002,128.000.52%1,300
Dec 25, 20252,115.002,117.002,115.002,117.002,117.000.19%200
Dec 24, 20252,113.002,113.002,112.002,113.002,113.000.05%2,500
Dec 23, 20252,120.002,120.002,112.002,112.002,112.00-0.38%3,700
Dec 22, 20252,133.002,133.002,120.002,120.002,120.000.09%300
Dec 19, 20252,115.002,118.002,112.002,118.002,118.000.38%800
Dec 18, 20252,110.002,110.002,109.002,110.002,110.000.14%500
Dec 17, 20252,107.002,107.002,107.002,107.002,107.00-300
Dec 16, 20252,107.002,108.002,104.002,107.002,107.000.14%1,800
Dec 15, 20252,104.002,118.002,104.002,104.002,104.000.05%3,700
Dec 12, 20252,102.002,111.002,102.002,103.002,103.000.05%300
Dec 11, 20252,119.002,120.002,102.002,102.002,102.00-0.61%3,300
Dec 10, 20252,111.002,115.002,108.002,115.002,115.000.19%800
Dec 9, 20252,107.002,111.002,105.002,111.002,111.000.24%500
Dec 8, 20252,108.002,108.002,106.002,106.002,106.000.24%300
Dec 5, 20252,100.002,101.002,100.002,101.002,101.000.05%300
Dec 4, 20252,108.002,108.002,099.002,100.002,100.00-0.43%300
Dec 3, 20252,110.002,110.002,102.002,109.002,109.00-0.09%1,400
Dec 2, 20252,099.002,111.002,094.002,111.002,111.000.57%300
Dec 1, 20252,099.002,099.002,099.002,099.002,099.00-0.05%300
Nov 28, 20252,094.002,100.002,094.002,100.002,100.000.33%1,500
Nov 27, 20252,095.002,095.002,093.002,093.002,093.00-300
Nov 26, 20252,093.002,095.002,093.002,093.002,093.000.05%800
Nov 25, 20252,107.002,107.002,091.002,092.002,092.000.05%1,800
Nov 21, 20252,090.002,095.002,090.002,091.002,091.00-0.19%1,100
Nov 20, 20252,091.002,095.002,090.002,095.002,095.000.24%300
Nov 19, 20252,089.002,090.002,089.002,090.002,090.000.05%400
Nov 18, 20252,091.002,091.002,089.002,089.002,089.00-0.10%700
Nov 17, 20252,093.002,093.002,091.002,091.002,091.00-0.10%600
Nov 14, 20252,094.002,094.002,092.002,093.002,093.00-400
Nov 13, 20252,092.002,100.002,092.002,093.002,093.00-0.33%400
Nov 12, 20252,088.002,100.002,088.002,100.002,100.000.53%9,600
Nov 11, 20252,091.002,095.002,089.002,089.002,089.00-0.10%2,200
Nov 10, 20252,093.002,095.002,091.002,091.002,091.00-0.05%1,100
Nov 7, 20252,100.002,100.002,091.002,092.002,092.000.05%1,800
Nov 6, 20252,092.002,098.002,091.002,091.002,091.00-1,700
Nov 5, 20252,093.002,093.002,091.002,091.002,091.00-0.05%800
Nov 4, 20252,092.002,092.002,092.002,092.002,092.00-300
Oct 31, 20252,092.002,092.002,092.002,092.002,092.00-100
Oct 30, 20252,092.002,092.002,091.002,092.002,092.00-1,400
Oct 29, 20252,093.002,093.002,092.002,092.002,092.00-0.05%700
Oct 28, 20252,093.002,093.002,093.002,093.002,093.00-100
Oct 27, 20252,099.002,100.002,092.002,093.002,093.000.05%2,300
Oct 24, 20252,092.002,096.002,092.002,092.002,092.000.05%3,600
Oct 23, 20252,091.002,091.002,091.002,091.002,091.000.05%600
Oct 22, 20252,091.002,092.002,090.002,090.002,090.00-0.05%400
Oct 21, 20252,092.002,092.002,091.002,091.002,091.00-0.05%300
Oct 20, 20252,091.002,092.002,091.002,092.002,092.000.10%600
Oct 17, 20252,090.002,090.002,090.002,090.002,090.00-300
Oct 16, 20252,090.002,095.002,090.002,090.002,090.00-500
Oct 15, 20252,090.002,091.002,090.002,090.002,090.00-0.05%300
Oct 14, 20252,093.002,098.002,089.002,091.002,091.00-0.19%3,800
Oct 10, 20252,092.002,095.002,092.002,095.002,095.000.19%400
Oct 9, 20252,090.002,100.002,090.002,091.002,091.000.05%1,500
Oct 8, 20252,092.002,092.002,090.002,090.002,090.00-0.10%500
Oct 7, 20252,092.002,099.002,092.002,092.002,092.000.14%500