Skip to main content
Niigata Kotsu Co., Ltd. (TYO:9017)
Japan flag Japan · Delayed Price · Currency is JPY
1,983.00
-25.00 (-1.25%)
Apr 28, 2026, 3:30 PM JST

Niigata Kotsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,998.002,021.001,981.001,983.001,983.00-1.25%7,300
Apr 27, 20262,009.002,009.001,995.002,008.002,008.000.50%1,700
Apr 24, 20262,005.002,005.001,998.001,998.001,998.00-0.05%500
Apr 23, 20261,998.001,999.001,998.001,999.001,999.00-0.35%700
Apr 22, 20262,006.002,006.002,006.002,006.002,006.000.30%100
Apr 21, 20262,000.002,000.002,000.002,000.002,000.00-0.05%100
Apr 20, 20262,001.002,001.002,000.002,001.002,001.000.10%900
Apr 17, 20262,009.002,009.001,999.001,999.001,999.000.05%900
Apr 16, 20262,001.002,020.001,998.001,998.001,998.00-0.15%4,100
Apr 15, 20262,001.002,001.002,001.002,001.002,001.000.05%300
Apr 14, 20262,001.002,001.002,000.002,000.002,000.000.10%200
Apr 13, 20261,997.002,004.001,997.001,998.001,998.000.05%800
Apr 10, 20262,010.002,015.001,997.001,997.001,997.00-0.45%4,100
Apr 9, 20262,009.002,015.002,006.002,006.002,006.000.25%900
Apr 8, 20262,010.002,010.002,000.002,001.002,001.00-0.45%2,900
Apr 7, 20262,009.002,015.002,009.002,010.002,010.000.50%600
Apr 6, 20262,000.002,005.002,000.002,000.002,000.000.15%1,300
Apr 3, 20262,000.002,004.001,997.001,997.001,997.00-0.20%3,900
Apr 2, 20262,000.002,001.002,000.002,001.002,001.00-0.25%1,200
Apr 1, 20262,018.002,018.002,003.002,006.002,006.000.35%700
Mar 31, 20261,999.001,999.001,999.001,999.001,999.00-100
Mar 30, 20261,987.002,012.001,983.001,999.001,999.00-0.65%7,300
Mar 27, 20262,037.002,037.001,983.002,012.002,002.00-0.15%11,800
Mar 26, 20262,030.002,038.002,007.002,015.002,004.99-0.69%9,400
Mar 25, 20262,030.002,033.002,024.002,029.002,018.92-0.25%2,800
Mar 24, 20262,057.002,057.002,023.002,034.002,023.890.44%4,300
Mar 23, 20262,063.002,063.002,021.002,025.002,014.94-1.84%7,200
Mar 19, 20262,074.002,085.002,054.002,063.002,052.75-0.82%5,700
Mar 18, 20262,074.002,086.002,074.002,080.002,069.66-0.24%1,500
Mar 17, 20262,085.002,085.002,085.002,085.002,074.640.43%100
Mar 16, 20262,090.002,095.002,076.002,076.002,065.68-0.67%6,200
Mar 13, 20262,085.002,090.002,080.002,090.002,079.610.24%3,400
Mar 12, 20262,105.002,110.002,080.002,085.002,074.64-0.95%5,800
Mar 11, 20262,118.002,119.002,103.002,105.002,094.540.33%2,300
Mar 10, 20262,100.002,109.002,092.002,098.002,087.570.14%2,200
Mar 9, 20262,135.002,135.002,083.002,095.002,084.59-2.33%8,700
Mar 6, 20262,149.002,149.002,131.002,145.002,134.34-0.19%500
Mar 5, 20262,138.002,153.002,130.002,149.002,138.320.47%3,700
Mar 4, 20262,140.002,150.002,099.002,139.002,128.37-0.05%21,900
Mar 3, 20262,150.002,164.002,131.002,140.002,129.36-0.70%4,600
Mar 2, 20262,149.002,155.002,149.002,155.002,144.290.23%700
Feb 27, 20262,145.002,153.002,121.002,150.002,139.310.51%4,400
Feb 26, 20262,149.002,155.002,135.002,139.002,128.37-0.47%1,300
Feb 25, 20262,134.002,149.002,128.002,149.002,138.321.08%2,600
Feb 24, 20262,137.002,137.002,124.002,126.002,115.43-0.56%500
Feb 20, 20262,121.002,138.002,121.002,138.002,127.370.80%1,700
Feb 19, 20262,120.002,150.002,120.002,121.002,110.460.47%5,700
Feb 18, 20262,115.002,120.002,111.002,111.002,100.51-600
Feb 17, 20262,106.002,111.002,106.002,111.002,100.510.29%1,100
Feb 16, 20262,141.002,142.002,105.002,105.002,094.54-1.64%5,300
Feb 13, 20262,153.002,163.002,140.002,140.002,129.360.28%2,800
Feb 12, 20262,128.002,150.002,128.002,134.002,123.390.33%4,100
Feb 10, 20262,120.002,127.002,120.002,127.002,116.430.33%500
Feb 9, 20262,119.002,120.002,119.002,120.002,109.460.05%500
Feb 6, 20262,112.002,119.002,112.002,119.002,108.470.33%300
Feb 5, 20262,133.002,133.002,106.002,112.002,101.50-0.98%3,000
Feb 4, 20262,107.002,133.002,107.002,133.002,122.401.33%1,700
Feb 3, 20262,105.002,105.002,105.002,105.002,094.54-200
Feb 2, 20262,100.002,109.002,100.002,105.002,094.54-0.80%1,900
Jan 30, 20262,121.002,130.002,121.002,122.002,111.45-0.14%1,200
Jan 29, 20262,127.002,127.002,125.002,125.002,114.44-0.09%300
Jan 28, 20262,126.002,127.002,126.002,127.002,116.430.05%200
Jan 27, 20262,138.002,138.002,126.002,126.002,115.43-0.56%300
Jan 26, 20262,126.002,138.002,126.002,138.002,127.370.56%700
Jan 23, 20262,125.002,129.002,125.002,126.002,115.430.05%300
Jan 22, 20262,125.002,125.002,124.002,125.002,114.44-0.38%1,300
Jan 21, 20262,134.002,134.002,127.002,133.002,122.40-0.09%300
Jan 20, 20262,126.002,135.002,126.002,135.002,124.390.42%300
Jan 19, 20262,127.002,127.002,125.002,126.002,115.43-0.84%3,600
Jan 16, 20262,132.002,150.002,125.002,144.002,133.340.70%2,500
Jan 15, 20262,131.002,131.002,129.002,129.002,118.42-0.28%500
Jan 14, 20262,150.002,150.002,120.002,135.002,124.39-0.70%8,700
Jan 13, 20262,161.002,161.002,142.002,150.002,139.31-1,300
Jan 9, 20262,150.002,150.002,150.002,150.002,139.31-300
Jan 8, 20262,151.002,151.002,150.002,150.002,139.31-0.05%500
Jan 7, 20262,161.002,161.002,141.002,151.002,140.31-0.42%1,300
Jan 6, 20262,160.002,162.002,160.002,160.002,149.26-1,300
Jan 5, 20262,160.002,160.002,160.002,160.002,149.26-400
Dec 30, 20252,133.002,160.002,133.002,160.002,149.260.56%600
Dec 29, 20252,128.002,148.002,126.002,148.002,137.320.94%4,200
Dec 26, 20252,119.002,138.002,119.002,128.002,117.420.52%1,300
Dec 25, 20252,115.002,117.002,115.002,117.002,106.480.19%200
Dec 24, 20252,113.002,113.002,112.002,113.002,102.500.05%2,500
Dec 23, 20252,120.002,120.002,112.002,112.002,101.50-0.38%3,700
Dec 22, 20252,133.002,133.002,120.002,120.002,109.460.09%300
Dec 19, 20252,115.002,118.002,112.002,118.002,107.470.38%800
Dec 18, 20252,110.002,110.002,109.002,110.002,099.510.14%500
Dec 17, 20252,107.002,107.002,107.002,107.002,096.53-300
Dec 16, 20252,107.002,108.002,104.002,107.002,096.530.14%1,800
Dec 15, 20252,104.002,118.002,104.002,104.002,093.540.05%3,700
Dec 12, 20252,102.002,111.002,102.002,103.002,092.550.05%300
Dec 11, 20252,119.002,120.002,102.002,102.002,091.55-0.61%3,300
Dec 10, 20252,111.002,115.002,108.002,115.002,104.490.19%800
Dec 9, 20252,107.002,111.002,105.002,111.002,100.510.24%500
Dec 8, 20252,108.002,108.002,106.002,106.002,095.530.24%300
Dec 5, 20252,100.002,101.002,100.002,101.002,090.560.05%300
Dec 4, 20252,108.002,108.002,099.002,100.002,089.56-0.43%300
Dec 3, 20252,110.002,110.002,102.002,109.002,098.52-0.09%1,400
Dec 2, 20252,099.002,111.002,094.002,111.002,100.510.57%300
Dec 1, 20252,099.002,099.002,099.002,099.002,088.57-0.05%300