Niitaka Co., Ltd. 4465
TSE · Japan · Process Industries
¥2,472.00+22.00 (+0.90%)
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 | ¥2,472.00 | +0.90% | ¥2,454.00 | ¥2,484.00 | ¥2,451.00 | 6.70K |
| 2026-10-01 | ¥2,450.00 | +1.03% | ¥2,421.00 | ¥2,450.00 | ¥2,421.00 | 3.50K |
| 2026-09-30 | ¥2,425.00 | -0.25% | ¥2,431.00 | ¥2,517.00 | ¥2,420.00 | 8.00K |
| 2026-09-29 | ¥2,431.00 | -1.58% | ¥2,370.00 | ¥2,470.00 | ¥2,367.00 | 17.30K |
| 2026-09-28 | ¥2,470.00 | +5.33% | ¥2,445.00 | ¥2,509.00 | ¥2,422.00 | 30.40K |
| 2026-09-25 | ¥2,345.00 | -3.81% | ¥2,465.00 | ¥2,469.00 | ¥2,345.00 | 28.80K |
| 2026-09-24 | ¥2,438.00 | +0.12% | ¥2,469.00 | ¥2,478.00 | ¥2,438.00 | 16.30K |
| 2026-09-18 | ¥2,435.00 | -1.10% | ¥2,427.00 | ¥2,443.00 | ¥2,427.00 | 6.00K |
| 2026-09-17 | ¥2,462.00 | -0.61% | ¥2,446.00 | ¥2,466.00 | ¥2,446.00 | 4.90K |
| 2026-09-16 | ¥2,477.00 | +5.23% | ¥2,354.00 | ¥2,477.00 | ¥2,354.00 | 19.80K |
| 2026-09-15 | ¥2,354.00 | -0.25% | ¥2,364.00 | ¥2,364.00 | ¥2,342.00 | 2.30K |
| 2026-09-14 | ¥2,360.00 | -0.34% | ¥2,353.00 | ¥2,360.00 | ¥2,353.00 | 1.20K |
| 2026-09-11 | ¥2,368.00 | -0.34% | ¥2,350.00 | ¥2,368.00 | ¥2,333.00 | 2.50K |
| 2026-09-10 | ¥2,376.00 | -1.21% | ¥2,422.00 | ¥2,422.00 | ¥2,340.00 | 25.20K |
| 2026-09-09 | ¥2,405.00 | 0.00% | ¥2,397.00 | ¥2,405.00 | ¥2,392.00 | 1.50K |
| 2026-09-08 | ¥2,405.00 | -0.12% | ¥2,406.00 | ¥2,413.00 | ¥2,397.00 | 2.40K |
| 2026-09-07 | ¥2,408.00 | -0.12% | ¥2,398.00 | ¥2,408.00 | ¥2,398.00 | 1.00K |
| 2026-09-04 | ¥2,411.00 | +0.67% | ¥2,395.00 | ¥2,421.00 | ¥2,395.00 | 1.10K |
| 2026-09-03 | ¥2,395.00 | -0.08% | ¥2,391.00 | ¥2,421.00 | ¥2,391.00 | 2.60K |
| 2026-09-02 | ¥2,397.00 | -1.56% | ¥2,425.00 | ¥2,430.00 | ¥2,397.00 | 5.60K |
| 2026-09-01 | ¥2,435.00 | -0.61% | ¥2,450.00 | ¥2,499.00 | ¥2,435.00 | 2.50K |
| 2026-08-31 | ¥2,450.00 | -0.08% | ¥2,420.00 | ¥2,450.00 | ¥2,420.00 | 7.40K |
| 2026-08-28 | ¥2,452.00 | -0.04% | ¥2,453.00 | ¥2,470.00 | ¥2,434.00 | 4.60K |
| 2026-08-27 | ¥2,453.00 | +0.29% | ¥2,431.00 | ¥2,453.00 | ¥2,415.00 | 8.40K |
| 2026-08-26 | ¥2,446.00 | +0.37% | ¥2,444.00 | ¥2,446.00 | ¥2,425.00 | 4.80K |
| 2026-08-25 | ¥2,437.00 | +0.54% | ¥2,450.00 | ¥2,450.00 | ¥2,425.00 | 6.10K |
| 2026-08-24 | ¥2,424.00 | +1.72% | ¥2,409.00 | ¥2,454.00 | ¥2,401.00 | 10.40K |
| 2026-08-21 | ¥2,383.00 | +1.62% | ¥2,345.00 | ¥2,383.00 | ¥2,345.00 | 6.00K |
| 2026-08-20 | ¥2,345.00 | +0.77% | ¥2,327.00 | ¥2,345.00 | ¥2,325.00 | 2.40K |
| 2026-08-19 | ¥2,327.00 | -1.27% | ¥2,352.00 | ¥2,370.00 | ¥2,327.00 | 4.20K |
| 2026-08-18 | ¥2,357.00 | +0.55% | ¥2,344.00 | ¥2,366.00 | ¥2,344.00 | 1.40K |
| 2026-08-17 | ¥2,344.00 | +0.26% | ¥2,340.00 | ¥2,357.00 | ¥2,338.00 | 3.70K |
| 2026-08-14 | ¥2,338.00 | -0.13% | ¥2,341.00 | ¥2,341.00 | ¥2,326.00 | 1.40K |
| 2026-08-13 | ¥2,341.00 | +0.64% | ¥2,336.00 | ¥2,342.00 | ¥2,312.00 | 3.10K |
| 2026-08-12 | ¥2,326.00 | -0.85% | ¥2,336.00 | ¥2,346.00 | ¥2,326.00 | 1.80K |
| 2026-08-10 | ¥2,346.00 | -0.17% | ¥2,357.00 | ¥2,366.00 | ¥2,341.00 | 4.40K |
| 2026-08-07 | ¥2,350.00 | +0.43% | ¥2,320.00 | ¥2,350.00 | ¥2,320.00 | 4.80K |
| 2026-08-06 | ¥2,340.00 | +0.56% | ¥2,318.00 | ¥2,355.00 | ¥2,318.00 | 7.70K |
| 2026-08-05 | ¥2,327.00 | +0.39% | ¥2,319.00 | ¥2,331.00 | ¥2,310.00 | 6.60K |
| 2026-08-04 | ¥2,318.00 | +0.61% | ¥2,317.00 | ¥2,318.00 | ¥2,287.00 | 11.40K |
| 2026-08-03 | ¥2,304.00 | +0.83% | ¥2,303.00 | ¥2,316.00 | ¥2,276.00 | 5.60K |
| 2026-07-31 | ¥2,285.00 | +1.56% | ¥2,250.00 | ¥2,285.00 | ¥2,240.00 | 5.10K |
| 2026-07-30 | ¥2,250.00 | 0.00% | ¥2,254.00 | ¥2,267.00 | ¥2,245.00 | 3.30K |
| 2026-07-29 | ¥2,250.00 | +0.36% | ¥2,240.00 | ¥2,250.00 | ¥2,234.00 | 5.40K |
| 2026-07-28 | ¥2,242.00 | +0.18% | ¥2,248.00 | ¥2,248.00 | ¥2,200.00 | 7.20K |
| 2026-07-27 | ¥2,238.00 | -0.36% | ¥2,234.00 | ¥2,251.00 | ¥2,234.00 | 4.80K |
| 2026-07-24 | ¥2,246.00 | -1.10% | ¥2,271.00 | ¥2,271.00 | ¥2,245.00 | 5.80K |
| 2026-07-23 | ¥2,271.00 | +0.35% | ¥2,263.00 | ¥2,282.00 | ¥2,262.00 | 3.30K |
| 2026-07-22 | ¥2,263.00 | -0.88% | ¥2,269.00 | ¥2,283.00 | ¥2,263.00 | 7.50K |
| 2026-07-21 | ¥2,283.00 | 0.00% | ¥2,283.00 | ¥2,320.00 | ¥2,283.00 | 9.60K |
| 2026-07-17 | ¥2,283.00 | +1.20% | ¥2,262.00 | ¥2,295.00 | ¥2,241.00 | 11.00K |
| 2026-07-16 | ¥2,256.00 | +0.04% | ¥2,257.00 | ¥2,261.00 | ¥2,228.00 | 4.00K |
| 2026-07-15 | ¥2,255.00 | +0.13% | ¥2,252.00 | ¥2,255.00 | ¥2,243.00 | 4.20K |
| 2026-07-14 | ¥2,252.00 | +5.48% | ¥2,150.00 | ¥2,254.00 | ¥2,150.00 | 39.30K |
| 2026-07-13 | ¥2,135.00 | -1.93% | ¥2,164.00 | ¥2,200.00 | ¥2,134.00 | 22.70K |
| 2026-07-10 | ¥2,177.00 | -0.91% | ¥2,200.00 | ¥2,200.00 | ¥2,177.00 | 3.50K |
| 2026-07-09 | ¥2,197.00 | +1.38% | ¥2,188.00 | ¥2,197.00 | ¥2,166.00 | 2.60K |
| 2026-07-08 | ¥2,167.00 | -1.32% | ¥2,182.00 | ¥2,193.00 | ¥2,167.00 | 4.40K |
| 2026-07-07 | ¥2,196.00 | +0.46% | ¥2,197.00 | ¥2,199.00 | ¥2,159.00 | 6.30K |
| 2026-07-06 | ¥2,186.00 | +1.82% | ¥2,174.00 | ¥2,186.00 | ¥2,140.00 | 4.90K |
| 2026-07-03 | ¥2,147.00 | +0.14% | ¥2,166.00 | ¥2,171.00 | ¥2,140.00 | 9.80K |
| 2026-07-02 | ¥2,144.00 | +0.80% | ¥2,129.00 | ¥2,150.00 | ¥2,126.00 | 5.80K |
| 2026-07-01 | ¥2,127.00 | -1.57% | ¥2,185.00 | ¥2,185.00 | ¥2,127.00 | 5.10K |
| 2026-06-30 | ¥2,161.00 | -1.32% | ¥2,151.00 | ¥2,161.00 | ¥2,120.00 | 6.10K |
| 2026-06-29 | ¥2,190.00 | +2.24% | ¥2,126.00 | ¥2,200.00 | ¥2,117.00 | 13.80K |
| 2026-06-26 | ¥2,142.00 | +0.66% | ¥2,178.00 | ¥2,178.00 | ¥2,107.00 | 7.70K |
| 2026-06-25 | ¥2,128.00 | +1.33% | ¥2,149.00 | ¥2,149.00 | ¥2,099.00 | 8.10K |
| 2026-06-24 | ¥2,100.00 | +1.01% | ¥2,090.00 | ¥2,100.00 | ¥2,081.00 | 3.10K |
| 2026-06-23 | ¥2,079.00 | +0.34% | ¥2,072.00 | ¥2,079.00 | ¥2,055.00 | 9.50K |
| 2026-06-22 | ¥2,072.00 | -0.38% | ¥2,090.00 | ¥2,090.00 | ¥2,065.00 | 5.20K |
| 2026-06-19 | ¥2,080.00 | -0.67% | ¥2,080.00 | ¥2,090.00 | ¥2,067.00 | 2.70K |
| 2026-06-18 | ¥2,094.00 | +1.21% | ¥2,069.00 | ¥2,109.00 | ¥2,065.00 | 15.20K |
| 2026-06-17 | ¥2,069.00 | 0.00% | ¥2,079.00 | ¥2,079.00 | ¥2,067.00 | 1.30K |
| 2026-06-16 | ¥2,069.00 | -1.85% | ¥2,101.00 | ¥2,128.00 | ¥2,065.00 | 6.10K |
| 2026-06-15 | ¥2,108.00 | +0.43% | ¥2,099.00 | ¥2,186.00 | ¥2,079.00 | 10.30K |
| 2026-06-12 | ¥2,099.00 | +0.57% | ¥2,101.00 | ¥2,101.00 | ¥2,060.00 | 5.90K |
| 2026-06-11 | ¥2,087.00 | -0.71% | ¥2,100.00 | ¥2,100.00 | ¥2,080.00 | 2.40K |
| 2026-06-10 | ¥2,102.00 | -0.47% | ¥2,131.00 | ¥2,141.00 | ¥2,100.00 | 6.40K |
| 2026-06-09 | ¥2,112.00 | +2.03% | ¥2,098.00 | ¥2,142.00 | ¥2,098.00 | 2.70K |
| 2026-06-08 | ¥2,070.00 | -0.67% | ¥2,052.00 | ¥2,090.00 | ¥2,051.00 | 5.70K |
| 2026-06-05 | ¥2,084.00 | +1.41% | ¥2,055.00 | ¥2,099.00 | ¥2,053.00 | 5.60K |
| 2026-06-04 | ¥2,055.00 | -0.48% | ¥2,060.00 | ¥2,060.00 | ¥2,042.00 | 8.30K |
| 2026-06-03 | ¥2,065.00 | -0.63% | ¥2,080.00 | ¥2,091.00 | ¥2,057.00 | 15.00K |
| 2026-06-02 | ¥2,078.00 | -3.48% | ¥2,162.00 | ¥2,162.00 | ¥2,047.00 | 16.00K |
| 2026-06-01 | ¥2,153.00 | -3.15% | ¥2,217.00 | ¥2,217.00 | ¥2,133.00 | 15.70K |
| 2026-05-29 | ¥2,223.00 | -0.67% | ¥2,238.00 | ¥2,238.00 | ¥2,216.00 | 12.70K |
| 2026-05-28 | ¥2,238.00 | -1.71% | ¥2,200.00 | ¥2,327.00 | ¥2,200.00 | 52.60K |
| 2026-05-27 | ¥2,277.00 | -2.15% | ¥2,340.00 | ¥2,344.00 | ¥2,277.00 | 88.10K |
| 2026-05-26 | ¥2,327.00 | +0.09% | ¥2,316.00 | ¥2,333.00 | ¥2,316.00 | 15.80K |
| 2026-05-25 | ¥2,325.00 | -0.47% | ¥2,340.00 | ¥2,340.00 | ¥2,325.00 | 16.00K |