Nittoc Construction Co., Ltd. 1929
TSE · Japan · Industrial Services
¥1,188.00-16.00 (-1.33%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,188.00 | -1.33% | ¥1,195.00 | ¥1,195.00 | ¥1,178.00 | 97.00K |
| 2026-10-01 | ¥1,204.00 | -0.58% | ¥1,200.00 | ¥1,211.00 | ¥1,198.00 | 58.80K |
| 2026-09-30 | ¥1,211.00 | +0.92% | ¥1,200.00 | ¥1,215.00 | ¥1,196.00 | 83.70K |
| 2026-09-29 | ¥1,200.00 | -2.76% | ¥1,210.00 | ¥1,211.00 | ¥1,196.00 | 140.50K |
| 2026-09-28 | ¥1,234.00 | -0.32% | ¥1,245.00 | ¥1,245.00 | ¥1,230.00 | 138.10K |
| 2026-09-25 | ¥1,238.00 | +0.16% | ¥1,237.00 | ¥1,242.00 | ¥1,235.00 | 81.00K |
| 2026-09-24 | ¥1,236.00 | -0.40% | ¥1,244.00 | ¥1,250.00 | ¥1,232.00 | 120.40K |
| 2026-09-18 | ¥1,241.00 | -0.32% | ¥1,250.00 | ¥1,251.00 | ¥1,238.00 | 82.70K |
| 2026-09-17 | ¥1,245.00 | +1.06% | ¥1,240.00 | ¥1,252.00 | ¥1,240.00 | 93.90K |
| 2026-09-16 | ¥1,232.00 | +0.82% | ¥1,222.00 | ¥1,236.00 | ¥1,222.00 | 79.50K |
| 2026-09-15 | ¥1,222.00 | +0.58% | ¥1,210.00 | ¥1,224.00 | ¥1,205.00 | 59.90K |
| 2026-09-14 | ¥1,215.00 | +1.08% | ¥1,198.00 | ¥1,215.00 | ¥1,196.00 | 78.50K |
| 2026-09-11 | ¥1,202.00 | -0.25% | ¥1,198.00 | ¥1,213.00 | ¥1,191.00 | 103.30K |
| 2026-09-10 | ¥1,205.00 | -1.39% | ¥1,215.00 | ¥1,219.00 | ¥1,203.00 | 87.60K |
| 2026-09-09 | ¥1,222.00 | +0.66% | ¥1,218.00 | ¥1,231.00 | ¥1,209.00 | 127.10K |
| 2026-09-08 | ¥1,214.00 | +0.08% | ¥1,210.00 | ¥1,223.00 | ¥1,205.00 | 151.90K |
| 2026-09-07 | ¥1,213.00 | +1.25% | ¥1,216.00 | ¥1,222.00 | ¥1,209.00 | 100.70K |
| 2026-09-04 | ¥1,198.00 | 0.00% | ¥1,192.00 | ¥1,202.00 | ¥1,188.00 | 41.80K |
| 2026-09-03 | ¥1,198.00 | +0.34% | ¥1,195.00 | ¥1,204.00 | ¥1,190.00 | 53.30K |
| 2026-09-02 | ¥1,194.00 | -1.49% | ¥1,202.00 | ¥1,207.00 | ¥1,190.00 | 115.80K |
| 2026-09-01 | ¥1,212.00 | +0.66% | ¥1,204.00 | ¥1,219.00 | ¥1,201.00 | 90.50K |
| 2026-08-31 | ¥1,204.00 | +1.95% | ¥1,185.00 | ¥1,209.00 | ¥1,176.00 | 153.50K |
| 2026-08-28 | ¥1,181.00 | -0.42% | ¥1,182.00 | ¥1,189.00 | ¥1,178.00 | 87.40K |
| 2026-08-27 | ¥1,186.00 | +0.34% | ¥1,182.00 | ¥1,192.00 | ¥1,179.00 | 53.00K |
| 2026-08-26 | ¥1,182.00 | -0.08% | ¥1,177.00 | ¥1,189.00 | ¥1,177.00 | 50.40K |
| 2026-08-25 | ¥1,183.00 | +0.25% | ¥1,186.00 | ¥1,189.00 | ¥1,177.00 | 56.50K |
| 2026-08-24 | ¥1,180.00 | +0.68% | ¥1,175.00 | ¥1,185.00 | ¥1,169.00 | 80.10K |
| 2026-08-21 | ¥1,172.00 | 0.00% | ¥1,171.00 | ¥1,173.00 | ¥1,163.00 | 54.10K |
| 2026-08-20 | ¥1,172.00 | +1.38% | ¥1,160.00 | ¥1,173.00 | ¥1,160.00 | 60.20K |
| 2026-08-19 | ¥1,156.00 | -1.28% | ¥1,170.00 | ¥1,170.00 | ¥1,152.00 | 66.60K |
| 2026-08-18 | ¥1,171.00 | -0.26% | ¥1,170.00 | ¥1,177.00 | ¥1,165.00 | 57.40K |
| 2026-08-17 | ¥1,174.00 | +0.60% | ¥1,170.00 | ¥1,177.00 | ¥1,166.00 | 92.00K |
| 2026-08-14 | ¥1,167.00 | +1.83% | ¥1,146.00 | ¥1,171.00 | ¥1,141.00 | 78.40K |
| 2026-08-13 | ¥1,146.00 | -0.17% | ¥1,146.00 | ¥1,150.00 | ¥1,142.00 | 71.40K |
| 2026-08-12 | ¥1,148.00 | +0.88% | ¥1,143.00 | ¥1,151.00 | ¥1,139.00 | 65.80K |
| 2026-08-10 | ¥1,138.00 | +0.26% | ¥1,139.00 | ¥1,147.00 | ¥1,137.00 | 74.30K |
| 2026-08-07 | ¥1,135.00 | -0.26% | ¥1,131.00 | ¥1,162.00 | ¥1,129.00 | 98.30K |
| 2026-08-06 | ¥1,138.00 | +0.80% | ¥1,128.00 | ¥1,138.00 | ¥1,125.00 | 64.90K |
| 2026-08-05 | ¥1,129.00 | 0.00% | ¥1,127.00 | ¥1,133.00 | ¥1,124.00 | 62.30K |
| 2026-08-04 | ¥1,129.00 | -0.96% | ¥1,131.00 | ¥1,142.00 | ¥1,127.00 | 69.80K |
| 2026-08-03 | ¥1,140.00 | -0.26% | ¥1,144.00 | ¥1,144.00 | ¥1,127.00 | 76.80K |
| 2026-07-31 | ¥1,143.00 | -1.80% | ¥1,166.00 | ¥1,167.00 | ¥1,141.00 | 117.50K |
| 2026-07-30 | ¥1,164.00 | -0.68% | ¥1,171.00 | ¥1,172.00 | ¥1,156.00 | 134.90K |
| 2026-07-29 | ¥1,172.00 | +2.90% | ¥1,204.00 | ¥1,212.00 | ¥1,154.00 | 298.40K |
| 2026-07-28 | ¥1,139.00 | -1.30% | ¥1,150.00 | ¥1,153.00 | ¥1,134.00 | 56.30K |
| 2026-07-27 | ¥1,154.00 | +1.50% | ¥1,149.00 | ¥1,154.00 | ¥1,138.00 | 90.60K |
| 2026-07-24 | ¥1,137.00 | -0.26% | ¥1,134.00 | ¥1,139.00 | ¥1,129.00 | 64.50K |
| 2026-07-23 | ¥1,140.00 | +0.71% | ¥1,132.00 | ¥1,140.00 | ¥1,127.00 | 85.50K |
| 2026-07-22 | ¥1,132.00 | +0.44% | ¥1,131.00 | ¥1,136.00 | ¥1,117.00 | 107.20K |
| 2026-07-21 | ¥1,127.00 | +0.99% | ¥1,116.00 | ¥1,135.00 | ¥1,116.00 | 123.10K |
| 2026-07-17 | ¥1,116.00 | 0.00% | ¥1,121.00 | ¥1,130.00 | ¥1,110.00 | 109.50K |
| 2026-07-16 | ¥1,116.00 | -0.62% | ¥1,122.00 | ¥1,133.00 | ¥1,116.00 | 113.70K |
| 2026-07-15 | ¥1,123.00 | +0.63% | ¥1,125.00 | ¥1,134.00 | ¥1,119.00 | 106.80K |
| 2026-07-14 | ¥1,116.00 | -0.27% | ¥1,127.00 | ¥1,127.00 | ¥1,113.00 | 92.30K |
| 2026-07-13 | ¥1,119.00 | -0.71% | ¥1,127.00 | ¥1,133.00 | ¥1,117.00 | 73.60K |
| 2026-07-10 | ¥1,127.00 | +0.71% | ¥1,122.00 | ¥1,130.00 | ¥1,120.00 | 52.00K |
| 2026-07-09 | ¥1,119.00 | -0.62% | ¥1,123.00 | ¥1,131.00 | ¥1,118.00 | 92.90K |
| 2026-07-08 | ¥1,126.00 | -0.44% | ¥1,126.00 | ¥1,137.00 | ¥1,124.00 | 101.00K |
| 2026-07-07 | ¥1,131.00 | +0.44% | ¥1,127.00 | ¥1,147.00 | ¥1,123.00 | 116.60K |
| 2026-07-06 | ¥1,126.00 | +1.44% | ¥1,120.00 | ¥1,130.00 | ¥1,116.00 | 70.90K |
| 2026-07-03 | ¥1,110.00 | -0.09% | ¥1,118.00 | ¥1,123.00 | ¥1,106.00 | 76.00K |
| 2026-07-02 | ¥1,111.00 | +0.82% | ¥1,102.00 | ¥1,120.00 | ¥1,101.00 | 66.80K |
| 2026-07-01 | ¥1,102.00 | +0.18% | ¥1,092.00 | ¥1,109.00 | ¥1,087.00 | 67.60K |
| 2026-06-30 | ¥1,100.00 | -0.63% | ¥1,107.00 | ¥1,109.00 | ¥1,090.00 | 89.50K |
| 2026-06-29 | ¥1,107.00 | +0.82% | ¥1,105.00 | ¥1,115.00 | ¥1,100.00 | 81.00K |
| 2026-06-26 | ¥1,098.00 | +1.57% | ¥1,089.00 | ¥1,098.00 | ¥1,083.00 | 58.60K |
| 2026-06-25 | ¥1,081.00 | -0.64% | ¥1,098.00 | ¥1,098.00 | ¥1,080.00 | 81.20K |
| 2026-06-24 | ¥1,088.00 | +0.28% | ¥1,095.00 | ¥1,100.00 | ¥1,084.00 | 64.50K |
| 2026-06-23 | ¥1,085.00 | -1.45% | ¥1,101.00 | ¥1,102.00 | ¥1,085.00 | 72.90K |
| 2026-06-22 | ¥1,101.00 | -0.18% | ¥1,100.00 | ¥1,107.00 | ¥1,094.00 | 71.60K |
| 2026-06-19 | ¥1,103.00 | +0.09% | ¥1,100.00 | ¥1,107.00 | ¥1,092.00 | 55.50K |
| 2026-06-18 | ¥1,102.00 | -0.99% | ¥1,115.00 | ¥1,125.00 | ¥1,099.00 | 92.20K |
| 2026-06-17 | ¥1,113.00 | -0.18% | ¥1,112.00 | ¥1,132.00 | ¥1,111.00 | 65.90K |
| 2026-06-16 | ¥1,115.00 | -1.06% | ¥1,126.00 | ¥1,126.00 | ¥1,111.00 | 53.40K |
| 2026-06-15 | ¥1,127.00 | +2.73% | ¥1,105.00 | ¥1,133.00 | ¥1,105.00 | 81.20K |
| 2026-06-12 | ¥1,097.00 | +0.27% | ¥1,098.00 | ¥1,105.00 | ¥1,093.00 | 103.00K |
| 2026-06-11 | ¥1,094.00 | -0.18% | ¥1,095.00 | ¥1,099.00 | ¥1,080.00 | 99.70K |
| 2026-06-10 | ¥1,096.00 | +0.74% | ¥1,088.00 | ¥1,099.00 | ¥1,086.00 | 51.00K |
| 2026-06-09 | ¥1,088.00 | -0.82% | ¥1,113.00 | ¥1,116.00 | ¥1,088.00 | 62.90K |
| 2026-06-08 | ¥1,097.00 | -1.08% | ¥1,100.00 | ¥1,109.00 | ¥1,088.00 | 78.30K |
| 2026-06-05 | ¥1,109.00 | +1.37% | ¥1,099.00 | ¥1,116.00 | ¥1,093.00 | 62.10K |
| 2026-06-04 | ¥1,094.00 | -0.18% | ¥1,092.00 | ¥1,098.00 | ¥1,083.00 | 82.70K |
| 2026-06-03 | ¥1,096.00 | +0.64% | ¥1,089.00 | ¥1,096.00 | ¥1,074.00 | 90.30K |
| 2026-06-02 | ¥1,089.00 | -1.09% | ¥1,092.00 | ¥1,092.00 | ¥1,078.00 | 76.80K |
| 2026-06-01 | ¥1,101.00 | -0.90% | ¥1,111.00 | ¥1,111.00 | ¥1,091.00 | 126.50K |
| 2026-05-29 | ¥1,111.00 | -0.45% | ¥1,119.00 | ¥1,123.00 | ¥1,110.00 | 59.90K |
| 2026-05-28 | ¥1,116.00 | -0.09% | ¥1,120.00 | ¥1,124.00 | ¥1,106.00 | 59.90K |
| 2026-05-27 | ¥1,117.00 | +0.99% | ¥1,106.00 | ¥1,118.00 | ¥1,102.00 | 67.70K |
| 2026-05-26 | ¥1,106.00 | -0.27% | ¥1,092.00 | ¥1,109.00 | ¥1,081.00 | 166.10K |
| 2026-05-25 | ¥1,109.00 | -0.18% | ¥1,113.00 | ¥1,126.00 | ¥1,108.00 | 111.90K |