Nittoh Corporation (XNGO:1738)
Japan
· Delayed Price · Currency is JPY 598.00
+9.00 (1.53%)
At close: Apr 28, 2026
Nittoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 597.00 | 599.00 | 597.00 | 598.00 | 598.00 | 1.53% | 400 |
| Apr 27, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | -2.64% | 1,800 |
| Apr 24, 2026 | 602.00 | 605.00 | 602.00 | 605.00 | 605.00 | -3.20% | 1,300 |
| Apr 23, 2026 | 615.00 | 630.00 | 615.00 | 625.00 | 625.00 | 2.46% | 400 |
| Apr 21, 2026 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.99% | 1,100 |
| Apr 20, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | -0.17% | 100 |
| Apr 16, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | 100 |
| Apr 15, 2026 | 601.00 | 605.00 | 601.00 | 605.00 | 605.00 | 0.83% | 1,300 |
| Apr 14, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -1.32% | 200 |
| Apr 13, 2026 | 606.00 | 608.00 | 606.00 | 608.00 | 608.00 | -1.30% | 200 |
| Apr 10, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 0.16% | 100 |
| Apr 8, 2026 | 630.00 | 637.00 | 605.00 | 615.00 | 615.00 | -1.44% | 2,700 |
| Apr 7, 2026 | 615.00 | 624.00 | 615.00 | 624.00 | 624.00 | 3.14% | 200 |
| Apr 6, 2026 | 620.00 | 620.00 | 602.00 | 605.00 | 605.00 | -2.42% | 2,200 |
| Apr 2, 2026 | 620.00 | 621.00 | 620.00 | 620.00 | 620.00 | 0.65% | 300 |
| Apr 1, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 0.49% | 100 |
| Mar 31, 2026 | 604.00 | 623.00 | 604.00 | 613.00 | 613.00 | -2.08% | 1,300 |
| Mar 30, 2026 | 612.00 | 626.00 | 577.00 | 626.00 | 626.00 | 0.97% | 3,500 |
| Mar 27, 2026 | 625.00 | 680.00 | 620.00 | 620.00 | 603.00 | -0.80% | 2,000 |
| Mar 26, 2026 | 623.00 | 625.00 | 623.00 | 625.00 | 607.86 | 0.32% | 1,100 |
| Mar 25, 2026 | 615.00 | 623.00 | 615.00 | 623.00 | 605.92 | 1.80% | 600 |
| Mar 24, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 595.22 | -1.45% | 500 |
| Mar 23, 2026 | 621.00 | 621.00 | 621.00 | 621.00 | 603.97 | - | 400 |
| Mar 19, 2026 | 630.00 | 660.00 | 620.00 | 621.00 | 603.97 | -1.43% | 5,800 |
| Mar 18, 2026 | 626.00 | 630.00 | 610.00 | 630.00 | 612.73 | -0.47% | 1,900 |
| Mar 17, 2026 | 649.00 | 649.00 | 633.00 | 633.00 | 615.64 | -2.47% | 600 |
| Mar 16, 2026 | 662.00 | 662.00 | 649.00 | 649.00 | 631.20 | -1.96% | 4,600 |
| Mar 13, 2026 | 650.00 | 663.00 | 650.00 | 662.00 | 643.85 | 1.85% | 1,800 |
| Mar 12, 2026 | 649.00 | 650.00 | 649.00 | 650.00 | 632.18 | 0.15% | 200 |
| Mar 11, 2026 | 669.00 | 669.00 | 649.00 | 649.00 | 631.20 | -2.99% | 2,000 |
| Mar 10, 2026 | 650.00 | 669.00 | 650.00 | 669.00 | 650.66 | 2.92% | 3,400 |
| Mar 9, 2026 | 651.00 | 660.00 | 650.00 | 650.00 | 632.18 | -1.52% | 1,200 |
| Mar 6, 2026 | 660.00 | 660.00 | 654.00 | 660.00 | 641.90 | - | 2,400 |
| Mar 5, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 641.90 | 0.15% | 100 |
| Mar 4, 2026 | 680.00 | 680.00 | 659.00 | 659.00 | 640.93 | -1.64% | 3,800 |
| Mar 3, 2026 | 688.00 | 688.00 | 670.00 | 670.00 | 651.63 | -1.47% | 2,500 |
| Mar 2, 2026 | 680.00 | 681.00 | 671.00 | 680.00 | 661.35 | - | 3,900 |
| Feb 27, 2026 | 678.00 | 680.00 | 661.00 | 680.00 | 661.35 | 1.49% | 2,300 |
| Feb 26, 2026 | 661.00 | 679.00 | 661.00 | 670.00 | 651.63 | -1.03% | 1,100 |
| Feb 25, 2026 | 680.00 | 680.00 | 670.00 | 677.00 | 658.44 | 1.50% | 2,500 |
| Feb 24, 2026 | 670.00 | 670.00 | 667.00 | 667.00 | 648.71 | 1.83% | 4,600 |
| Feb 20, 2026 | 650.00 | 655.00 | 645.00 | 655.00 | 637.04 | 0.77% | 3,300 |
| Feb 19, 2026 | 630.00 | 650.00 | 630.00 | 650.00 | 632.18 | 1.09% | 2,700 |
| Feb 18, 2026 | 645.00 | 650.00 | 643.00 | 643.00 | 625.37 | 1.26% | 2,200 |
| Feb 17, 2026 | 626.00 | 635.00 | 626.00 | 635.00 | 617.59 | 0.79% | 4,200 |
| Feb 16, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 612.73 | - | 200 |
| Feb 13, 2026 | 627.00 | 638.00 | 627.00 | 630.00 | 612.73 | -0.47% | 1,400 |
| Feb 12, 2026 | 639.00 | 649.00 | 632.00 | 633.00 | 615.64 | 1.77% | 2,000 |
| Feb 10, 2026 | 625.00 | 640.00 | 622.00 | 622.00 | 604.95 | -0.80% | 4,100 |
| Feb 9, 2026 | 628.00 | 628.00 | 627.00 | 627.00 | 609.81 | -1.72% | 200 |
| Feb 5, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 620.51 | - | 400 |
| Feb 4, 2026 | 633.00 | 638.00 | 633.00 | 638.00 | 620.51 | 0.79% | 1,800 |
| Feb 3, 2026 | 625.00 | 633.00 | 625.00 | 633.00 | 615.64 | 0.48% | 1,400 |
| Feb 2, 2026 | 630.00 | 635.00 | 630.00 | 630.00 | 612.73 | - | 3,100 |
| Jan 30, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 612.73 | 0.16% | 200 |
| Jan 29, 2026 | 622.00 | 635.00 | 622.00 | 629.00 | 611.75 | 2.78% | 3,200 |
| Jan 28, 2026 | 621.00 | 621.00 | 612.00 | 612.00 | 595.22 | 0.16% | 1,800 |
| Jan 27, 2026 | 609.00 | 630.00 | 609.00 | 611.00 | 594.25 | 0.83% | 1,700 |
| Jan 26, 2026 | 599.00 | 610.00 | 599.00 | 606.00 | 589.38 | 1.17% | 1,600 |
| Jan 23, 2026 | 611.00 | 633.00 | 590.00 | 599.00 | 582.58 | -0.17% | 5,400 |
| Jan 22, 2026 | 600.00 | 600.00 | 585.00 | 600.00 | 583.55 | - | 3,800 |
| Jan 21, 2026 | 595.00 | 600.00 | 594.00 | 600.00 | 583.55 | 0.84% | 900 |
| Jan 20, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 578.69 | -1.65% | 200 |
| Jan 19, 2026 | 586.00 | 605.00 | 586.00 | 605.00 | 588.41 | 3.77% | 6,800 |
| Jan 16, 2026 | 585.00 | 589.00 | 583.00 | 583.00 | 567.01 | 0.69% | 1,900 |
| Jan 15, 2026 | 598.00 | 598.00 | 579.00 | 579.00 | 563.12 | -3.18% | 1,700 |
| Jan 14, 2026 | 594.00 | 598.00 | 591.00 | 598.00 | 581.60 | 0.84% | 3,000 |
| Jan 13, 2026 | 598.00 | 598.00 | 588.00 | 593.00 | 576.74 | 0.51% | 2,400 |
| Jan 9, 2026 | 577.00 | 590.00 | 576.00 | 590.00 | 573.82 | 0.17% | 6,100 |
| Jan 8, 2026 | 589.00 | 589.00 | 585.00 | 589.00 | 572.85 | -0.17% | 2,000 |
| Jan 7, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 573.82 | 0.68% | 900 |
| Jan 6, 2026 | 585.00 | 588.00 | 585.00 | 586.00 | 569.93 | 0.17% | 800 |
| Jan 5, 2026 | 584.00 | 585.00 | 584.00 | 585.00 | 568.96 | 0.17% | 2,000 |
| Dec 30, 2025 | 581.00 | 584.00 | 575.00 | 584.00 | 567.99 | 0.69% | 900 |
| Dec 29, 2025 | 579.00 | 580.00 | 571.00 | 580.00 | 564.10 | -0.17% | 1,900 |
| Dec 26, 2025 | 579.00 | 581.00 | 579.00 | 581.00 | 565.07 | -0.17% | 300 |
| Dec 25, 2025 | 582.00 | 582.00 | 582.00 | 582.00 | 566.04 | 1.04% | 100 |
| Dec 24, 2025 | 589.00 | 589.00 | 575.00 | 576.00 | 560.21 | 0.17% | 2,200 |
| Dec 22, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 559.23 | -0.35% | 300 |
| Dec 19, 2025 | 575.00 | 577.00 | 575.00 | 577.00 | 561.18 | 0.35% | 800 |
| Dec 17, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 559.23 | - | 300 |
| Dec 16, 2025 | 577.00 | 577.00 | 575.00 | 575.00 | 559.23 | -0.86% | 1,000 |
| Dec 15, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 564.10 | 0.52% | 100 |
| Dec 12, 2025 | 575.00 | 577.00 | 575.00 | 577.00 | 561.18 | - | 600 |
| Dec 10, 2025 | 575.00 | 577.00 | 575.00 | 577.00 | 561.18 | 0.87% | 400 |
| Dec 9, 2025 | 572.00 | 577.00 | 572.00 | 572.00 | 556.32 | -1.72% | 1,900 |
| Dec 8, 2025 | 580.00 | 582.00 | 580.00 | 582.00 | 566.04 | 0.17% | 400 |
| Dec 5, 2025 | 580.00 | 581.00 | 579.00 | 581.00 | 565.07 | 0.17% | 2,000 |
| Dec 4, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 564.10 | 0.69% | 600 |
| Dec 3, 2025 | 574.00 | 600.00 | 574.00 | 576.00 | 560.21 | 1.05% | 1,200 |
| Dec 2, 2025 | 577.00 | 577.00 | 570.00 | 570.00 | 554.37 | - | 500 |
| Dec 1, 2025 | 574.00 | 584.00 | 570.00 | 570.00 | 554.37 | -0.35% | 2,200 |
| Nov 28, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 556.32 | -1.72% | 1,000 |
| Nov 27, 2025 | 582.00 | 590.00 | 582.00 | 582.00 | 566.04 | - | 1,500 |
| Nov 26, 2025 | 586.00 | 586.00 | 582.00 | 582.00 | 566.04 | 0.69% | 600 |
| Nov 25, 2025 | 572.00 | 578.00 | 569.00 | 578.00 | 562.15 | - | 1,000 |
| Nov 21, 2025 | 561.00 | 580.00 | 560.00 | 578.00 | 562.15 | 1.76% | 2,600 |
| Nov 20, 2025 | 562.00 | 568.00 | 562.00 | 568.00 | 552.43 | 1.07% | 300 |
| Nov 19, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 546.59 | -0.35% | 100 |
| Nov 18, 2025 | 568.00 | 568.00 | 564.00 | 564.00 | 548.54 | -0.53% | 800 |