Nittoh Corporation (XNGO:1738)
Japan
· Delayed Price · Currency is JPY 650.00
-10.00 (-1.52%)
At close: Mar 9, 2026
Nittoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 651.00 | 660.00 | 650.00 | 650.00 | 650.00 | -1.52% | 1,200 |
| Mar 6, 2026 | 660.00 | 660.00 | 654.00 | 660.00 | 660.00 | - | 2,400 |
| Mar 5, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0.15% | 100 |
| Mar 4, 2026 | 680.00 | 680.00 | 659.00 | 659.00 | 659.00 | -1.64% | 3,800 |
| Mar 3, 2026 | 688.00 | 688.00 | 670.00 | 670.00 | 670.00 | -1.47% | 2,500 |
| Mar 2, 2026 | 680.00 | 681.00 | 671.00 | 680.00 | 680.00 | - | 3,900 |
| Feb 27, 2026 | 678.00 | 680.00 | 661.00 | 680.00 | 680.00 | 1.49% | 2,300 |
| Feb 26, 2026 | 661.00 | 679.00 | 661.00 | 670.00 | 670.00 | -1.03% | 1,100 |
| Feb 25, 2026 | 680.00 | 680.00 | 670.00 | 677.00 | 677.00 | 1.50% | 2,500 |
| Feb 24, 2026 | 670.00 | 670.00 | 667.00 | 667.00 | 667.00 | 1.83% | 4,600 |
| Feb 20, 2026 | 650.00 | 655.00 | 645.00 | 655.00 | 655.00 | 0.77% | 3,300 |
| Feb 19, 2026 | 630.00 | 650.00 | 630.00 | 650.00 | 650.00 | 1.09% | 2,700 |
| Feb 18, 2026 | 645.00 | 650.00 | 643.00 | 643.00 | 643.00 | 1.26% | 2,200 |
| Feb 17, 2026 | 626.00 | 635.00 | 626.00 | 635.00 | 635.00 | 0.79% | 4,200 |
| Feb 16, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 200 |
| Feb 13, 2026 | 627.00 | 638.00 | 627.00 | 630.00 | 630.00 | -0.47% | 1,400 |
| Feb 12, 2026 | 639.00 | 649.00 | 632.00 | 633.00 | 633.00 | 1.77% | 2,000 |
| Feb 10, 2026 | 625.00 | 640.00 | 622.00 | 622.00 | 622.00 | -0.80% | 4,100 |
| Feb 9, 2026 | 628.00 | 628.00 | 627.00 | 627.00 | 627.00 | -1.72% | 200 |
| Feb 5, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | - | 400 |
| Feb 4, 2026 | 633.00 | 638.00 | 633.00 | 638.00 | 638.00 | 0.79% | 1,800 |
| Feb 3, 2026 | 625.00 | 633.00 | 625.00 | 633.00 | 633.00 | 0.48% | 1,400 |
| Feb 2, 2026 | 630.00 | 635.00 | 630.00 | 630.00 | 630.00 | - | 3,100 |
| Jan 30, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.16% | 200 |
| Jan 29, 2026 | 622.00 | 635.00 | 622.00 | 629.00 | 629.00 | 2.78% | 3,200 |
| Jan 28, 2026 | 621.00 | 621.00 | 612.00 | 612.00 | 612.00 | 0.16% | 1,800 |
| Jan 27, 2026 | 609.00 | 630.00 | 609.00 | 611.00 | 611.00 | 0.83% | 1,700 |
| Jan 26, 2026 | 599.00 | 610.00 | 599.00 | 606.00 | 606.00 | 1.17% | 1,600 |
| Jan 23, 2026 | 611.00 | 633.00 | 590.00 | 599.00 | 599.00 | -0.17% | 5,400 |
| Jan 22, 2026 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | - | 3,800 |
| Jan 21, 2026 | 595.00 | 600.00 | 594.00 | 600.00 | 600.00 | 0.84% | 900 |
| Jan 20, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -1.65% | 200 |
| Jan 19, 2026 | 586.00 | 605.00 | 586.00 | 605.00 | 605.00 | 3.77% | 6,800 |
| Jan 16, 2026 | 585.00 | 589.00 | 583.00 | 583.00 | 583.00 | 0.69% | 1,900 |
| Jan 15, 2026 | 598.00 | 598.00 | 579.00 | 579.00 | 579.00 | -3.18% | 1,700 |
| Jan 14, 2026 | 594.00 | 598.00 | 591.00 | 598.00 | 598.00 | 0.84% | 3,000 |
| Jan 13, 2026 | 598.00 | 598.00 | 588.00 | 593.00 | 593.00 | 0.51% | 2,400 |
| Jan 9, 2026 | 577.00 | 590.00 | 576.00 | 590.00 | 590.00 | 0.17% | 6,100 |
| Jan 8, 2026 | 589.00 | 589.00 | 585.00 | 589.00 | 589.00 | -0.17% | 2,000 |
| Jan 7, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.68% | 900 |
| Jan 6, 2026 | 585.00 | 588.00 | 585.00 | 586.00 | 586.00 | 0.17% | 800 |
| Jan 5, 2026 | 584.00 | 585.00 | 584.00 | 585.00 | 585.00 | 0.17% | 2,000 |
| Dec 30, 2025 | 581.00 | 584.00 | 575.00 | 584.00 | 584.00 | 0.69% | 900 |
| Dec 29, 2025 | 579.00 | 580.00 | 571.00 | 580.00 | 580.00 | -0.17% | 1,900 |
| Dec 26, 2025 | 579.00 | 581.00 | 579.00 | 581.00 | 581.00 | -0.17% | 300 |
| Dec 25, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 1.04% | 100 |
| Dec 24, 2025 | 589.00 | 589.00 | 575.00 | 576.00 | 576.00 | 0.17% | 2,200 |
| Dec 22, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -0.35% | 300 |
| Dec 19, 2025 | 575.00 | 577.00 | 575.00 | 577.00 | 577.00 | 0.35% | 800 |
| Dec 17, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 300 |
| Dec 16, 2025 | 577.00 | 577.00 | 575.00 | 575.00 | 575.00 | -0.86% | 1,000 |
| Dec 15, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.52% | 100 |
| Dec 12, 2025 | 575.00 | 577.00 | 575.00 | 577.00 | 577.00 | - | 600 |
| Dec 10, 2025 | 575.00 | 577.00 | 575.00 | 577.00 | 577.00 | 0.87% | 400 |
| Dec 9, 2025 | 572.00 | 577.00 | 572.00 | 572.00 | 572.00 | -1.72% | 1,900 |
| Dec 8, 2025 | 580.00 | 582.00 | 580.00 | 582.00 | 582.00 | 0.17% | 400 |
| Dec 5, 2025 | 580.00 | 581.00 | 579.00 | 581.00 | 581.00 | 0.17% | 2,000 |
| Dec 4, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.69% | 600 |
| Dec 3, 2025 | 574.00 | 600.00 | 574.00 | 576.00 | 576.00 | 1.05% | 1,200 |
| Dec 2, 2025 | 577.00 | 577.00 | 570.00 | 570.00 | 570.00 | - | 500 |
| Dec 1, 2025 | 574.00 | 584.00 | 570.00 | 570.00 | 570.00 | -0.35% | 2,200 |
| Nov 28, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | -1.72% | 1,000 |
| Nov 27, 2025 | 582.00 | 590.00 | 582.00 | 582.00 | 582.00 | - | 1,500 |
| Nov 26, 2025 | 586.00 | 586.00 | 582.00 | 582.00 | 582.00 | 0.69% | 600 |
| Nov 25, 2025 | 572.00 | 578.00 | 569.00 | 578.00 | 578.00 | - | 1,000 |
| Nov 21, 2025 | 561.00 | 580.00 | 560.00 | 578.00 | 578.00 | 1.76% | 2,600 |
| Nov 20, 2025 | 562.00 | 568.00 | 562.00 | 568.00 | 568.00 | 1.07% | 300 |
| Nov 19, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | -0.35% | 100 |
| Nov 18, 2025 | 568.00 | 568.00 | 564.00 | 564.00 | 564.00 | -0.53% | 800 |
| Nov 17, 2025 | 579.00 | 597.00 | 567.00 | 567.00 | 567.00 | -0.18% | 2,400 |
| Nov 14, 2025 | 565.00 | 568.00 | 565.00 | 568.00 | 568.00 | 0.71% | 900 |
| Nov 13, 2025 | 561.00 | 571.00 | 561.00 | 564.00 | 564.00 | -0.18% | 1,400 |
| Nov 12, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 200 |
| Nov 11, 2025 | 570.00 | 572.00 | 565.00 | 565.00 | 565.00 | - | 1,700 |
| Nov 10, 2025 | 562.00 | 565.00 | 552.00 | 565.00 | 565.00 | 2.36% | 7,400 |
| Nov 7, 2025 | 545.00 | 562.00 | 545.00 | 552.00 | 552.00 | -0.36% | 4,200 |
| Nov 6, 2025 | 549.00 | 555.00 | 549.00 | 554.00 | 554.00 | 0.91% | 1,900 |
| Nov 5, 2025 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | - | 700 |
| Nov 4, 2025 | 548.00 | 552.00 | 548.00 | 549.00 | 549.00 | 0.18% | 600 |
| Oct 30, 2025 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | -0.36% | 200 |
| Oct 29, 2025 | 552.00 | 554.00 | 550.00 | 550.00 | 550.00 | - | 2,500 |
| Oct 28, 2025 | 548.00 | 550.00 | 548.00 | 550.00 | 550.00 | - | 300 |
| Oct 27, 2025 | 541.00 | 550.00 | 541.00 | 550.00 | 550.00 | 0.18% | 2,200 |
| Oct 24, 2025 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | -0.54% | 700 |
| Oct 22, 2025 | 544.00 | 552.00 | 544.00 | 552.00 | 552.00 | 0.18% | 300 |
| Oct 20, 2025 | 544.00 | 551.00 | 544.00 | 551.00 | 551.00 | 0.55% | 1,300 |
| Oct 16, 2025 | 545.00 | 548.00 | 545.00 | 548.00 | 548.00 | -1.08% | 400 |
| Oct 15, 2025 | 538.00 | 554.00 | 538.00 | 554.00 | 554.00 | 0.54% | 1,200 |
| Oct 14, 2025 | 549.00 | 551.00 | 549.00 | 551.00 | 551.00 | 0.18% | 1,100 |
| Oct 10, 2025 | 543.00 | 550.00 | 543.00 | 550.00 | 550.00 | 0.36% | 400 |
| Oct 9, 2025 | 551.00 | 551.00 | 548.00 | 548.00 | 548.00 | -0.18% | 200 |
| Oct 8, 2025 | 550.00 | 550.00 | 549.00 | 549.00 | 549.00 | -0.18% | 700 |
| Oct 7, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.18% | 100 |
| Oct 6, 2025 | 541.00 | 550.00 | 541.00 | 549.00 | 549.00 | 1.10% | 7,500 |
| Oct 3, 2025 | 542.00 | 548.00 | 542.00 | 543.00 | 543.00 | - | 400 |
| Oct 2, 2025 | 549.00 | 550.00 | 543.00 | 543.00 | 543.00 | -0.18% | 1,800 |
| Oct 1, 2025 | 562.00 | 562.00 | 541.00 | 544.00 | 544.00 | -3.20% | 2,400 |
| Sep 30, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | -2.43% | 100 |
| Sep 26, 2025 | 561.00 | 576.00 | 556.00 | 576.00 | 576.00 | 2.67% | 2,100 |
| Sep 25, 2025 | 558.00 | 601.00 | 558.00 | 561.00 | 561.00 | 0.90% | 6,200 |