NITCHO CORPORATION 2961
TSE · Japan · Producer Manufacturing
¥1,420.00-16.00 (-1.11%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,420.00 | -1.11% | ¥1,420.00 | ¥1,420.00 | ¥1,420.00 | 200 |
| 2026-10-01 | ¥1,436.00 | -3.23% | ¥1,454.00 | ¥1,456.00 | ¥1,436.00 | 1.00K |
| 2026-09-30 | ¥1,484.00 | -0.54% | ¥1,481.00 | ¥1,484.00 | ¥1,481.00 | 400 |
| 2026-09-29 | ¥1,492.00 | -4.36% | ¥1,482.00 | ¥1,505.00 | ¥1,482.00 | 1.00K |
| 2026-09-28 | ¥1,560.00 | +3.04% | ¥1,665.00 | ¥1,675.00 | ¥1,545.00 | 4.00K |
| 2026-09-25 | ¥1,514.00 | +2.23% | ¥1,485.00 | ¥1,557.00 | ¥1,485.00 | 700 |
| 2026-09-24 | ¥1,481.00 | -1.53% | ¥1,465.00 | ¥1,569.00 | ¥1,465.00 | 3.20K |
| 2026-09-18 | ¥1,504.00 | +2.04% | ¥1,504.00 | ¥1,505.00 | ¥1,503.00 | 1.10K |
| 2026-09-17 | ¥1,474.00 | -1.27% | ¥1,490.00 | ¥1,490.00 | ¥1,469.00 | 800 |
| 2026-09-16 | ¥1,493.00 | -4.84% | ¥1,569.00 | ¥1,569.00 | ¥1,493.00 | 200 |
| 2026-09-15 | ¥1,569.00 | +0.13% | ¥1,569.00 | ¥1,570.00 | ¥1,569.00 | 400 |
| 2026-09-14 | ¥1,567.00 | +0.84% | ¥1,555.00 | ¥1,567.00 | ¥1,555.00 | 200 |
| 2026-09-11 | ¥1,554.00 | +2.57% | ¥1,555.00 | ¥1,555.00 | ¥1,522.00 | 700 |
| 2026-09-10 | ¥1,515.00 | -0.72% | ¥1,515.00 | ¥1,515.00 | ¥1,515.00 | 400 |
| 2026-09-09 | ¥1,526.00 | +0.07% | ¥1,526.00 | ¥1,526.00 | ¥1,526.00 | 200 |
| 2026-09-08 | ¥1,525.00 | +1.67% | ¥1,540.00 | ¥1,580.00 | ¥1,525.00 | 1.20K |
| 2026-09-07 | ¥1,500.00 | -1.96% | ¥1,570.00 | ¥1,570.00 | ¥1,496.00 | 1.10K |
| 2026-09-04 | ¥1,530.00 | -3.16% | ¥1,540.00 | ¥1,574.00 | ¥1,530.00 | 500 |
| 2026-09-03 | ¥1,580.00 | -2.77% | ¥1,585.00 | ¥1,585.00 | ¥1,580.00 | 1.20K |
| 2026-09-02 | ¥1,625.00 | 0.00% | ¥1,647.00 | ¥1,647.00 | ¥1,625.00 | 200 |
| 2026-09-01 | ¥1,625.00 | +0.99% | ¥1,630.00 | ¥1,630.00 | ¥1,624.00 | 1.20K |
| 2026-08-31 | ¥1,609.00 | -2.54% | ¥1,571.00 | ¥1,630.00 | ¥1,511.00 | 3.90K |
| 2026-08-28 | ¥1,651.00 | +16.84% | ¥1,443.00 | ¥1,712.00 | ¥1,443.00 | 26.00K |
| 2026-08-27 | ¥1,413.00 | -1.53% | ¥1,410.00 | ¥1,429.00 | ¥1,404.00 | 8.60K |
| 2026-08-26 | ¥1,435.00 | +0.35% | ¥1,405.00 | ¥1,449.00 | ¥1,405.00 | 600 |
| 2026-08-25 | ¥1,430.00 | +0.99% | ¥1,418.00 | ¥1,430.00 | ¥1,404.00 | 1.50K |
| 2026-08-24 | ¥1,416.00 | -1.87% | ¥1,413.00 | ¥1,416.00 | ¥1,413.00 | 500 |
| 2026-08-21 | ¥1,443.00 | -2.50% | ¥1,450.00 | ¥1,450.00 | ¥1,428.00 | 1.30K |
| 2026-08-20 | ¥1,480.00 | +2.56% | ¥1,450.00 | ¥1,480.00 | ¥1,450.00 | 200 |
| 2026-08-19 | ¥1,443.00 | -1.43% | ¥1,451.00 | ¥1,451.00 | ¥1,430.00 | 600 |
| 2026-08-18 | ¥1,464.00 | 0.00% | ¥1,464.00 | ¥1,464.00 | ¥1,464.00 | 100 |
| 2026-08-17 | ¥1,464.00 | -2.40% | ¥1,480.00 | ¥1,500.00 | ¥1,464.00 | 900 |
| 2026-08-14 | ¥1,500.00 | -3.41% | ¥1,553.00 | ¥1,553.00 | ¥1,435.00 | 2.00K |
| 2026-08-13 | ¥1,553.00 | -0.13% | ¥1,555.00 | ¥1,555.00 | ¥1,524.00 | 500 |
| 2026-08-12 | ¥1,555.00 | +4.71% | ¥1,486.00 | ¥1,556.00 | ¥1,486.00 | 600 |
| 2026-08-10 | ¥1,485.00 | -5.17% | ¥1,486.00 | ¥1,525.00 | ¥1,475.00 | 1.40K |
| 2026-08-07 | ¥1,566.00 | +4.68% | ¥1,466.00 | ¥1,566.00 | ¥1,466.00 | 700 |
| 2026-08-06 | ¥1,496.00 | -0.33% | ¥1,500.00 | ¥1,500.00 | ¥1,480.00 | 1.10K |
| 2026-08-05 | ¥1,501.00 | -1.25% | ¥1,502.00 | ¥1,520.00 | ¥1,501.00 | 800 |
| 2026-08-04 | ¥1,520.00 | -4.10% | ¥1,505.00 | ¥1,520.00 | ¥1,505.00 | 1.00K |
| 2026-08-03 | ¥1,585.00 | +0.89% | ¥1,585.00 | ¥1,585.00 | ¥1,556.00 | 500 |
| 2026-07-31 | ¥1,571.00 | +1.03% | ¥1,515.00 | ¥1,600.00 | ¥1,515.00 | 700 |
| 2026-07-30 | ¥1,555.00 | -3.42% | ¥1,490.00 | ¥1,569.00 | ¥1,490.00 | 1.20K |
| 2026-07-29 | ¥1,610.00 | -0.16% | ¥1,587.50 | ¥1,610.00 | ¥1,587.50 | 1.60K |
| 2026-07-28 | ¥1,612.50 | +0.47% | ¥1,590.00 | ¥1,612.50 | ¥1,590.00 | 3.20K |
| 2026-07-27 | ¥1,605.00 | -0.31% | ¥1,585.00 | ¥1,622.50 | ¥1,585.00 | 3.20K |
| 2026-07-24 | ¥1,610.00 | +1.74% | ¥1,597.50 | ¥1,610.00 | ¥1,597.50 | 800 |
| 2026-07-23 | ¥1,582.50 | +0.32% | ¥1,575.00 | ¥1,582.50 | ¥1,575.00 | 1.20K |
| 2026-07-22 | ¥1,577.50 | 0.00% | ¥1,577.50 | ¥1,577.50 | ¥1,577.50 | 0 |
| 2026-07-21 | ¥1,577.50 | 0.00% | ¥1,577.50 | ¥1,577.50 | ¥1,577.50 | 0 |
| 2026-07-17 | ¥1,577.50 | +0.16% | ¥1,575.00 | ¥1,600.00 | ¥1,575.00 | 1.20K |
| 2026-07-16 | ¥1,575.00 | -1.56% | ¥1,625.00 | ¥1,625.00 | ¥1,575.00 | 800 |
| 2026-07-15 | ¥1,600.00 | 0.00% | ¥1,600.00 | ¥1,600.00 | ¥1,600.00 | 0 |
| 2026-07-14 | ¥1,600.00 | 0.00% | ¥1,600.00 | ¥1,600.00 | ¥1,600.00 | 400 |
| 2026-07-13 | ¥1,600.00 | +1.59% | ¥1,600.00 | ¥1,600.00 | ¥1,600.00 | 400 |
| 2026-07-10 | ¥1,575.00 | +0.64% | ¥1,540.00 | ¥1,575.00 | ¥1,525.00 | 2.00K |
| 2026-07-09 | ¥1,565.00 | -1.57% | ¥1,590.00 | ¥1,590.00 | ¥1,565.00 | 800 |
| 2026-07-08 | ¥1,590.00 | -3.78% | ¥1,590.00 | ¥1,590.00 | ¥1,590.00 | 800 |
| 2026-07-07 | ¥1,652.50 | -2.36% | ¥1,667.50 | ¥1,667.50 | ¥1,652.50 | 800 |
| 2026-07-06 | ¥1,692.50 | -0.44% | ¥1,700.00 | ¥1,700.00 | ¥1,652.50 | 2.00K |
| 2026-07-03 | ¥1,700.00 | +1.49% | ¥1,700.00 | ¥1,700.00 | ¥1,700.00 | 800 |
| 2026-07-02 | ¥1,675.00 | -1.33% | ¥1,697.50 | ¥1,697.50 | ¥1,672.50 | 2.80K |
| 2026-07-01 | ¥1,697.50 | +1.49% | ¥1,697.50 | ¥1,697.50 | ¥1,672.50 | 1.20K |
| 2026-06-30 | ¥1,672.50 | -3.04% | ¥1,700.00 | ¥1,700.00 | ¥1,662.50 | 3.20K |
| 2026-06-29 | ¥1,725.00 | +2.99% | ¥1,700.00 | ¥1,725.00 | ¥1,700.00 | 9.20K |
| 2026-06-26 | ¥1,675.00 | +1.21% | ¥1,680.00 | ¥1,902.50 | ¥1,522.50 | 46.80K |
| 2026-06-25 | ¥1,655.00 | +17.79% | ¥1,655.00 | ¥1,655.00 | ¥1,655.00 | 800 |
| 2026-06-24 | ¥1,405.00 | +14.23% | ¥1,382.50 | ¥1,405.00 | ¥1,382.50 | 16.40K |
| 2026-06-23 | ¥1,230.00 | 0.00% | ¥1,230.00 | ¥1,230.00 | ¥1,230.00 | 0 |
| 2026-06-22 | ¥1,230.00 | 0.00% | ¥1,230.00 | ¥1,230.00 | ¥1,230.00 | 0 |
| 2026-06-19 | ¥1,230.00 | 0.00% | ¥1,230.00 | ¥1,230.00 | ¥1,230.00 | 0 |
| 2026-06-18 | ¥1,230.00 | 0.00% | ¥1,230.00 | ¥1,230.00 | ¥1,230.00 | 0 |
| 2026-06-17 | ¥1,230.00 | -1.40% | ¥1,230.00 | ¥1,230.00 | ¥1,230.00 | 400 |
| 2026-06-16 | ¥1,247.50 | -1.96% | ¥1,272.50 | ¥1,272.50 | ¥1,247.50 | 800 |
| 2026-06-15 | ¥1,272.50 | +3.88% | ¥1,227.50 | ¥1,272.50 | ¥1,227.50 | 2.00K |
| 2026-06-12 | ¥1,225.00 | -2.00% | ¥1,225.00 | ¥1,225.00 | ¥1,225.00 | 800 |
| 2026-06-11 | ¥1,250.00 | 0.00% | ¥1,250.00 | ¥1,250.00 | ¥1,250.00 | 0 |
| 2026-06-10 | ¥1,250.00 | 0.00% | ¥1,250.00 | ¥1,250.00 | ¥1,250.00 | 0 |
| 2026-06-09 | ¥1,250.00 | 0.00% | ¥1,250.00 | ¥1,250.00 | ¥1,250.00 | 0 |
| 2026-06-08 | ¥1,250.00 | 0.00% | ¥1,250.00 | ¥1,250.00 | ¥1,250.00 | 0 |
| 2026-06-05 | ¥1,250.00 | 0.00% | ¥1,250.00 | ¥1,250.00 | ¥1,250.00 | 0 |
| 2026-06-04 | ¥1,250.00 | -1.96% | ¥1,250.00 | ¥1,250.00 | ¥1,250.00 | 400 |
| 2026-06-03 | ¥1,275.00 | 0.00% | ¥1,275.00 | ¥1,275.00 | ¥1,275.00 | 0 |
| 2026-06-02 | ¥1,275.00 | 0.00% | ¥1,275.00 | ¥1,275.00 | ¥1,275.00 | 0 |
| 2026-06-01 | ¥1,275.00 | 0.00% | ¥1,275.00 | ¥1,275.00 | ¥1,275.00 | 0 |
| 2026-05-29 | ¥1,275.00 | -1.73% | ¥1,275.00 | ¥1,275.00 | ¥1,275.00 | 400 |
| 2026-05-28 | ¥1,297.50 | +1.76% | ¥1,297.50 | ¥1,297.50 | ¥1,297.50 | 2.40K |
| 2026-05-27 | ¥1,275.00 | +2.20% | ¥1,257.50 | ¥1,275.00 | ¥1,250.00 | 2.00K |
| 2026-05-26 | ¥1,247.50 | -1.96% | ¥1,247.50 | ¥1,247.50 | ¥1,247.50 | 400 |
| 2026-05-25 | ¥1,272.50 | 0.00% | ¥1,272.50 | ¥1,272.50 | ¥1,272.50 | 0 |