Nitta Gelatin Inc. 4977
TSE · Japan · Consumer Non-Durables
¥1,175.00-10.00 (-0.84%)
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 | ¥1,175.00 | -0.84% | ¥1,185.00 | ¥1,185.00 | ¥1,168.00 | 37.60K |
| 2026-10-01 | ¥1,185.00 | -0.25% | ¥1,188.00 | ¥1,192.00 | ¥1,181.00 | 13.50K |
| 2026-09-30 | ¥1,188.00 | +0.51% | ¥1,184.00 | ¥1,192.00 | ¥1,184.00 | 28.60K |
| 2026-09-29 | ¥1,182.00 | -1.50% | ¥1,191.00 | ¥1,191.00 | ¥1,175.00 | 30.30K |
| 2026-09-28 | ¥1,200.00 | 0.00% | ¥1,212.00 | ¥1,212.00 | ¥1,199.00 | 47.90K |
| 2026-09-25 | ¥1,200.00 | +0.33% | ¥1,196.00 | ¥1,202.00 | ¥1,196.00 | 50.50K |
| 2026-09-24 | ¥1,196.00 | +0.42% | ¥1,198.00 | ¥1,200.00 | ¥1,194.00 | 18.80K |
| 2026-09-18 | ¥1,191.00 | -0.17% | ¥1,195.00 | ¥1,198.00 | ¥1,190.00 | 26.70K |
| 2026-09-17 | ¥1,193.00 | +0.25% | ¥1,192.00 | ¥1,197.00 | ¥1,192.00 | 21.00K |
| 2026-09-16 | ¥1,190.00 | +0.42% | ¥1,183.00 | ¥1,193.00 | ¥1,183.00 | 19.80K |
| 2026-09-15 | ¥1,185.00 | +0.34% | ¥1,181.00 | ¥1,190.00 | ¥1,181.00 | 23.80K |
| 2026-09-14 | ¥1,181.00 | -0.08% | ¥1,181.00 | ¥1,185.00 | ¥1,179.00 | 15.00K |
| 2026-09-11 | ¥1,182.00 | 0.00% | ¥1,175.00 | ¥1,186.00 | ¥1,162.00 | 31.10K |
| 2026-09-10 | ¥1,182.00 | -0.67% | ¥1,188.00 | ¥1,188.00 | ¥1,180.00 | 29.60K |
| 2026-09-09 | ¥1,190.00 | -0.50% | ¥1,200.00 | ¥1,200.00 | ¥1,188.00 | 32.30K |
| 2026-09-08 | ¥1,196.00 | -0.83% | ¥1,202.00 | ¥1,202.00 | ¥1,195.00 | 47.80K |
| 2026-09-07 | ¥1,206.00 | +0.50% | ¥1,203.00 | ¥1,207.00 | ¥1,197.00 | 25.40K |
| 2026-09-04 | ¥1,200.00 | 0.00% | ¥1,199.00 | ¥1,203.00 | ¥1,190.00 | 30.30K |
| 2026-09-03 | ¥1,200.00 | 0.00% | ¥1,200.00 | ¥1,204.00 | ¥1,199.00 | 17.10K |
| 2026-09-02 | ¥1,200.00 | -1.64% | ¥1,212.00 | ¥1,213.00 | ¥1,199.00 | 47.80K |
| 2026-09-01 | ¥1,220.00 | +0.91% | ¥1,209.00 | ¥1,220.00 | ¥1,204.00 | 33.00K |
| 2026-08-31 | ¥1,209.00 | +0.50% | ¥1,204.00 | ¥1,213.00 | ¥1,190.00 | 49.50K |
| 2026-08-28 | ¥1,203.00 | -0.82% | ¥1,211.00 | ¥1,214.00 | ¥1,203.00 | 28.10K |
| 2026-08-27 | ¥1,213.00 | -0.49% | ¥1,224.00 | ¥1,224.00 | ¥1,208.00 | 37.30K |
| 2026-08-26 | ¥1,219.00 | +0.33% | ¥1,223.00 | ¥1,228.00 | ¥1,218.00 | 21.50K |
| 2026-08-25 | ¥1,215.00 | +0.25% | ¥1,214.00 | ¥1,222.00 | ¥1,209.00 | 28.90K |
| 2026-08-24 | ¥1,212.00 | +0.83% | ¥1,204.00 | ¥1,219.00 | ¥1,197.00 | 34.00K |
| 2026-08-21 | ¥1,202.00 | -0.08% | ¥1,207.00 | ¥1,207.00 | ¥1,195.00 | 26.90K |
| 2026-08-20 | ¥1,203.00 | +0.17% | ¥1,204.00 | ¥1,204.00 | ¥1,193.00 | 37.10K |
| 2026-08-19 | ¥1,201.00 | -2.12% | ¥1,232.00 | ¥1,232.00 | ¥1,201.00 | 50.80K |
| 2026-08-18 | ¥1,227.00 | +0.49% | ¥1,229.00 | ¥1,239.00 | ¥1,223.00 | 45.70K |
| 2026-08-17 | ¥1,221.00 | -0.89% | ¥1,237.00 | ¥1,237.00 | ¥1,220.00 | 38.40K |
| 2026-08-14 | ¥1,232.00 | +0.41% | ¥1,225.00 | ¥1,236.00 | ¥1,222.00 | 30.80K |
| 2026-08-13 | ¥1,227.00 | -1.84% | ¥1,250.00 | ¥1,250.00 | ¥1,210.00 | 74.00K |
| 2026-08-12 | ¥1,250.00 | +0.08% | ¥1,252.00 | ¥1,256.00 | ¥1,249.00 | 41.70K |
| 2026-08-10 | ¥1,249.00 | -7.48% | ¥1,234.00 | ¥1,270.00 | ¥1,206.00 | 132.90K |
| 2026-08-07 | ¥1,350.00 | +1.28% | ¥1,335.00 | ¥1,358.00 | ¥1,319.00 | 42.60K |
| 2026-08-06 | ¥1,333.00 | +0.91% | ¥1,321.00 | ¥1,335.00 | ¥1,316.00 | 16.90K |
| 2026-08-05 | ¥1,321.00 | +1.46% | ¥1,310.00 | ¥1,323.00 | ¥1,310.00 | 29.00K |
| 2026-08-04 | ¥1,302.00 | +0.70% | ¥1,302.00 | ¥1,311.00 | ¥1,299.00 | 12.30K |
| 2026-08-03 | ¥1,293.00 | -0.31% | ¥1,287.00 | ¥1,303.00 | ¥1,285.00 | 53.60K |
| 2026-07-31 | ¥1,297.00 | -0.08% | ¥1,307.00 | ¥1,313.00 | ¥1,290.00 | 10.40K |
| 2026-07-30 | ¥1,298.00 | +1.25% | ¥1,280.00 | ¥1,303.00 | ¥1,269.00 | 26.30K |
| 2026-07-29 | ¥1,282.00 | -0.47% | ¥1,300.00 | ¥1,300.00 | ¥1,273.00 | 21.30K |
| 2026-07-28 | ¥1,288.00 | -2.72% | ¥1,324.00 | ¥1,326.00 | ¥1,286.00 | 44.40K |
| 2026-07-27 | ¥1,324.00 | +0.84% | ¥1,330.00 | ¥1,330.00 | ¥1,316.00 | 18.50K |
| 2026-07-24 | ¥1,313.00 | -2.52% | ¥1,345.00 | ¥1,347.00 | ¥1,309.00 | 26.10K |
| 2026-07-23 | ¥1,347.00 | +1.05% | ¥1,334.00 | ¥1,348.00 | ¥1,326.00 | 32.70K |
| 2026-07-22 | ¥1,333.00 | +1.52% | ¥1,305.00 | ¥1,335.00 | ¥1,305.00 | 36.00K |
| 2026-07-21 | ¥1,313.00 | +2.74% | ¥1,278.00 | ¥1,318.00 | ¥1,278.00 | 83.60K |
| 2026-07-17 | ¥1,278.00 | -3.03% | ¥1,302.00 | ¥1,308.00 | ¥1,266.00 | 56.00K |
| 2026-07-16 | ¥1,318.00 | +0.76% | ¥1,308.00 | ¥1,332.00 | ¥1,306.00 | 36.40K |
| 2026-07-15 | ¥1,308.00 | +1.00% | ¥1,303.00 | ¥1,311.00 | ¥1,301.00 | 25.30K |
| 2026-07-14 | ¥1,295.00 | +1.01% | ¥1,277.00 | ¥1,300.00 | ¥1,277.00 | 19.20K |
| 2026-07-13 | ¥1,282.00 | -2.73% | ¥1,320.00 | ¥1,328.00 | ¥1,276.00 | 36.60K |
| 2026-07-10 | ¥1,318.00 | +0.76% | ¥1,306.00 | ¥1,323.00 | ¥1,306.00 | 21.40K |
| 2026-07-09 | ¥1,308.00 | -1.06% | ¥1,319.00 | ¥1,326.00 | ¥1,305.00 | 22.50K |
| 2026-07-08 | ¥1,322.00 | -2.44% | ¥1,364.00 | ¥1,364.00 | ¥1,311.00 | 33.60K |
| 2026-07-07 | ¥1,355.00 | +0.44% | ¥1,367.00 | ¥1,372.00 | ¥1,345.00 | 41.90K |
| 2026-07-06 | ¥1,349.00 | +0.97% | ¥1,345.00 | ¥1,361.00 | ¥1,333.00 | 27.90K |
| 2026-07-03 | ¥1,336.00 | +0.91% | ¥1,324.00 | ¥1,336.00 | ¥1,324.00 | 16.30K |
| 2026-07-02 | ¥1,324.00 | +0.08% | ¥1,337.00 | ¥1,337.00 | ¥1,320.00 | 27.40K |
| 2026-07-01 | ¥1,323.00 | +0.15% | ¥1,320.00 | ¥1,326.00 | ¥1,316.00 | 19.40K |
| 2026-06-30 | ¥1,321.00 | +0.46% | ¥1,317.00 | ¥1,331.00 | ¥1,309.00 | 33.50K |
| 2026-06-29 | ¥1,315.00 | +0.77% | ¥1,307.00 | ¥1,319.00 | ¥1,302.00 | 29.70K |
| 2026-06-26 | ¥1,305.00 | -0.31% | ¥1,306.00 | ¥1,312.00 | ¥1,294.00 | 30.40K |
| 2026-06-25 | ¥1,309.00 | +1.16% | ¥1,292.00 | ¥1,317.00 | ¥1,292.00 | 32.00K |
| 2026-06-24 | ¥1,294.00 | +1.33% | ¥1,277.00 | ¥1,300.00 | ¥1,277.00 | 32.70K |
| 2026-06-23 | ¥1,277.00 | -1.31% | ¥1,298.00 | ¥1,309.00 | ¥1,277.00 | 35.40K |
| 2026-06-22 | ¥1,294.00 | -0.61% | ¥1,302.00 | ¥1,307.00 | ¥1,288.00 | 40.90K |
| 2026-06-19 | ¥1,302.00 | +1.17% | ¥1,287.00 | ¥1,308.00 | ¥1,287.00 | 36.50K |
| 2026-06-18 | ¥1,287.00 | -0.46% | ¥1,293.00 | ¥1,304.00 | ¥1,280.00 | 35.80K |
| 2026-06-17 | ¥1,293.00 | 0.00% | ¥1,289.00 | ¥1,309.00 | ¥1,289.00 | 37.70K |
| 2026-06-16 | ¥1,293.00 | +0.23% | ¥1,300.00 | ¥1,309.00 | ¥1,292.00 | 27.50K |
| 2026-06-15 | ¥1,290.00 | +2.63% | ¥1,263.00 | ¥1,290.00 | ¥1,263.00 | 29.10K |
| 2026-06-12 | ¥1,257.00 | -0.87% | ¥1,275.00 | ¥1,279.00 | ¥1,255.00 | 51.40K |
| 2026-06-11 | ¥1,268.00 | +1.12% | ¥1,252.00 | ¥1,270.00 | ¥1,223.00 | 46.30K |
| 2026-06-10 | ¥1,254.00 | +0.64% | ¥1,246.00 | ¥1,254.00 | ¥1,237.00 | 41.80K |
| 2026-06-09 | ¥1,246.00 | +1.14% | ¥1,233.00 | ¥1,254.00 | ¥1,232.00 | 41.70K |
| 2026-06-08 | ¥1,232.00 | -0.96% | ¥1,240.00 | ¥1,242.00 | ¥1,216.00 | 45.40K |
| 2026-06-05 | ¥1,244.00 | +1.72% | ¥1,223.00 | ¥1,247.00 | ¥1,223.00 | 24.20K |
| 2026-06-04 | ¥1,223.00 | +0.08% | ¥1,219.00 | ¥1,225.00 | ¥1,210.00 | 25.80K |
| 2026-06-03 | ¥1,222.00 | +2.26% | ¥1,205.00 | ¥1,228.00 | ¥1,195.00 | 43.80K |
| 2026-06-02 | ¥1,195.00 | -0.42% | ¥1,210.00 | ¥1,212.00 | ¥1,175.00 | 36.90K |
| 2026-06-01 | ¥1,200.00 | -2.04% | ¥1,225.00 | ¥1,225.00 | ¥1,189.00 | 44.10K |
| 2026-05-29 | ¥1,225.00 | -0.65% | ¥1,233.00 | ¥1,245.00 | ¥1,222.00 | 32.10K |
| 2026-05-28 | ¥1,233.00 | +0.74% | ¥1,224.00 | ¥1,241.00 | ¥1,217.00 | 24.80K |
| 2026-05-27 | ¥1,224.00 | -0.24% | ¥1,235.00 | ¥1,245.00 | ¥1,216.00 | 33.80K |
| 2026-05-26 | ¥1,227.00 | -0.49% | ¥1,236.00 | ¥1,240.00 | ¥1,221.00 | 33.90K |
| 2026-05-25 | ¥1,233.00 | +0.82% | ¥1,230.00 | ¥1,251.00 | ¥1,226.00 | 33.20K |