Nitta Corporation 5186
TSE · Japan · Process Industries
¥6,570.00-160.00 (-2.38%)
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 | ¥6,570.00 | -2.38% | ¥6,690.00 | ¥6,730.00 | ¥6,570.00 | 33.10K |
| 2026-10-01 | ¥6,730.00 | +0.45% | ¥6,670.00 | ¥6,740.00 | ¥6,610.00 | 51.80K |
| 2026-09-30 | ¥6,700.00 | +0.30% | ¥6,680.00 | ¥6,760.00 | ¥6,540.00 | 44.40K |
| 2026-09-29 | ¥6,680.00 | -2.62% | ¥6,780.00 | ¥6,780.00 | ¥6,650.00 | 44.70K |
| 2026-09-28 | ¥6,860.00 | -0.29% | ¥6,880.00 | ¥6,930.00 | ¥6,820.00 | 48.90K |
| 2026-09-25 | ¥6,880.00 | -0.15% | ¥6,960.00 | ¥6,970.00 | ¥6,860.00 | 35.90K |
| 2026-09-24 | ¥6,890.00 | +0.44% | ¥6,940.00 | ¥6,940.00 | ¥6,850.00 | 29.70K |
| 2026-09-18 | ¥6,860.00 | -0.29% | ¥6,940.00 | ¥6,950.00 | ¥6,800.00 | 55.30K |
| 2026-09-17 | ¥6,880.00 | +2.08% | ¥6,780.00 | ¥6,900.00 | ¥6,760.00 | 39.70K |
| 2026-09-16 | ¥6,740.00 | +1.97% | ¥6,650.00 | ¥6,740.00 | ¥6,610.00 | 32.30K |
| 2026-09-15 | ¥6,610.00 | 0.00% | ¥6,620.00 | ¥6,640.00 | ¥6,570.00 | 33.20K |
| 2026-09-14 | ¥6,610.00 | +0.15% | ¥6,580.00 | ¥6,640.00 | ¥6,570.00 | 21.50K |
| 2026-09-11 | ¥6,600.00 | +1.54% | ¥6,470.00 | ¥6,640.00 | ¥6,370.00 | 68.40K |
| 2026-09-10 | ¥6,500.00 | 0.00% | ¥6,500.00 | ¥6,500.00 | ¥6,420.00 | 31.60K |
| 2026-09-09 | ¥6,500.00 | -1.07% | ¥6,560.00 | ¥6,630.00 | ¥6,460.00 | 40.90K |
| 2026-09-08 | ¥6,570.00 | -4.78% | ¥6,900.00 | ¥6,900.00 | ¥6,570.00 | 46.30K |
| 2026-09-07 | ¥6,900.00 | +2.68% | ¥6,740.00 | ¥6,930.00 | ¥6,740.00 | 55.00K |
| 2026-09-04 | ¥6,720.00 | +1.97% | ¥6,600.00 | ¥6,720.00 | ¥6,560.00 | 57.00K |
| 2026-09-03 | ¥6,590.00 | -0.90% | ¥6,650.00 | ¥6,680.00 | ¥6,520.00 | 41.50K |
| 2026-09-02 | ¥6,650.00 | -1.48% | ¥6,650.00 | ¥6,750.00 | ¥6,620.00 | 50.70K |
| 2026-09-01 | ¥6,750.00 | +0.15% | ¥6,690.00 | ¥6,780.00 | ¥6,690.00 | 36.80K |
| 2026-08-31 | ¥6,740.00 | +0.15% | ¥6,700.00 | ¥6,770.00 | ¥6,640.00 | 49.00K |
| 2026-08-28 | ¥6,730.00 | -1.90% | ¥6,850.00 | ¥6,880.00 | ¥6,720.00 | 33.40K |
| 2026-08-27 | ¥6,860.00 | -0.29% | ¥6,910.00 | ¥6,930.00 | ¥6,820.00 | 19.10K |
| 2026-08-26 | ¥6,880.00 | +1.62% | ¥6,770.00 | ¥6,930.00 | ¥6,770.00 | 35.80K |
| 2026-08-25 | ¥6,770.00 | +2.27% | ¥6,700.00 | ¥6,920.00 | ¥6,700.00 | 64.20K |
| 2026-08-24 | ¥6,620.00 | +0.91% | ¥6,560.00 | ¥6,680.00 | ¥6,560.00 | 28.30K |
| 2026-08-21 | ¥6,560.00 | -0.30% | ¥6,580.00 | ¥6,590.00 | ¥6,520.00 | 30.00K |
| 2026-08-20 | ¥6,580.00 | +1.23% | ¥6,510.00 | ¥6,590.00 | ¥6,490.00 | 33.40K |
| 2026-08-19 | ¥6,500.00 | -4.27% | ¥6,690.00 | ¥6,690.00 | ¥6,400.00 | 60.60K |
| 2026-08-18 | ¥6,790.00 | -1.74% | ¥6,910.00 | ¥6,930.00 | ¥6,760.00 | 43.50K |
| 2026-08-17 | ¥6,910.00 | -0.14% | ¥6,980.00 | ¥7,120.00 | ¥6,880.00 | 42.10K |
| 2026-08-14 | ¥6,920.00 | +1.62% | ¥6,750.00 | ¥6,950.00 | ¥6,730.00 | 30.50K |
| 2026-08-13 | ¥6,810.00 | -2.30% | ¥7,030.00 | ¥7,030.00 | ¥6,720.00 | 63.20K |
| 2026-08-12 | ¥6,970.00 | -1.41% | ¥7,190.00 | ¥7,190.00 | ¥6,920.00 | 53.90K |
| 2026-08-10 | ¥7,070.00 | 0.00% | ¥7,220.00 | ¥7,270.00 | ¥7,070.00 | 102.60K |
| 2026-08-07 | ¥7,070.00 | +3.51% | ¥6,830.00 | ¥7,110.00 | ¥6,600.00 | 114.80K |
| 2026-08-06 | ¥6,830.00 | +1.19% | ¥6,800.00 | ¥6,880.00 | ¥6,720.00 | 76.50K |
| 2026-08-05 | ¥6,750.00 | +3.85% | ¥6,600.00 | ¥6,840.00 | ¥6,550.00 | 59.60K |
| 2026-08-04 | ¥6,500.00 | +1.40% | ¥6,330.00 | ¥6,500.00 | ¥6,330.00 | 75.60K |
| 2026-08-03 | ¥6,410.00 | +0.31% | ¥6,350.00 | ¥6,420.00 | ¥6,270.00 | 50.10K |
| 2026-07-31 | ¥6,390.00 | +3.40% | ¥6,280.00 | ¥6,470.00 | ¥6,190.00 | 88.90K |
| 2026-07-30 | ¥6,180.00 | -0.96% | ¥6,220.00 | ¥6,230.00 | ¥6,110.00 | 58.50K |
| 2026-07-29 | ¥6,240.00 | -2.35% | ¥6,470.00 | ¥6,470.00 | ¥6,180.00 | 61.80K |
| 2026-07-28 | ¥6,390.00 | -2.29% | ¥6,460.00 | ¥6,470.00 | ¥6,320.00 | 64.60K |
| 2026-07-27 | ¥6,540.00 | +0.62% | ¥6,500.00 | ¥6,580.00 | ¥6,490.00 | 57.90K |
| 2026-07-24 | ¥6,500.00 | +0.46% | ¥6,470.00 | ¥6,560.00 | ¥6,430.00 | 58.60K |
| 2026-07-23 | ¥6,470.00 | +0.78% | ¥6,400.00 | ¥6,510.00 | ¥6,300.00 | 55.10K |
| 2026-07-22 | ¥6,420.00 | -2.13% | ¥6,640.00 | ¥6,640.00 | ¥6,400.00 | 50.00K |
| 2026-07-21 | ¥6,560.00 | -0.46% | ¥6,550.00 | ¥6,650.00 | ¥6,480.00 | 59.20K |
| 2026-07-17 | ¥6,590.00 | -2.23% | ¥6,640.00 | ¥6,720.00 | ¥6,470.00 | 107.50K |
| 2026-07-16 | ¥6,740.00 | -0.30% | ¥6,760.00 | ¥6,850.00 | ¥6,570.00 | 111.20K |
| 2026-07-15 | ¥6,760.00 | +2.89% | ¥6,570.00 | ¥6,800.00 | ¥6,520.00 | 126.60K |
| 2026-07-14 | ¥6,570.00 | +2.82% | ¥6,380.00 | ¥6,650.00 | ¥6,380.00 | 97.30K |
| 2026-07-13 | ¥6,390.00 | +1.27% | ¥6,410.00 | ¥6,520.00 | ¥6,300.00 | 136.30K |
| 2026-07-10 | ¥6,310.00 | -0.63% | ¥6,450.00 | ¥6,460.00 | ¥6,220.00 | 106.30K |
| 2026-07-09 | ¥6,350.00 | +1.60% | ¥6,240.00 | ¥6,580.00 | ¥6,200.00 | 158.40K |
| 2026-07-08 | ¥6,250.00 | +4.17% | ¥5,990.00 | ¥6,300.00 | ¥5,930.00 | 131.50K |
| 2026-07-07 | ¥6,000.00 | -0.83% | ¥6,100.00 | ¥6,100.00 | ¥5,990.00 | 46.00K |
| 2026-07-06 | ¥6,050.00 | 0.00% | ¥6,080.00 | ¥6,100.00 | ¥6,010.00 | 53.70K |
| 2026-07-03 | ¥6,050.00 | +2.20% | ¥5,920.00 | ¥6,110.00 | ¥5,920.00 | 56.00K |
| 2026-07-02 | ¥5,920.00 | +1.02% | ¥5,900.00 | ¥5,960.00 | ¥5,800.00 | 61.30K |
| 2026-07-01 | ¥5,860.00 | -0.68% | ¥5,880.00 | ¥5,920.00 | ¥5,750.00 | 90.70K |
| 2026-06-30 | ¥5,900.00 | -1.50% | ¥5,990.00 | ¥6,020.00 | ¥5,850.00 | 49.50K |
| 2026-06-29 | ¥5,990.00 | -1.80% | ¥6,070.00 | ¥6,070.00 | ¥5,870.00 | 56.80K |
| 2026-06-26 | ¥6,100.00 | -2.40% | ¥6,220.00 | ¥6,250.00 | ¥6,050.00 | 51.30K |
| 2026-06-25 | ¥6,250.00 | +0.32% | ¥6,330.00 | ¥6,340.00 | ¥6,250.00 | 35.60K |
| 2026-06-24 | ¥6,230.00 | +0.48% | ¥6,170.00 | ¥6,230.00 | ¥6,120.00 | 63.60K |
| 2026-06-23 | ¥6,200.00 | -0.80% | ¥6,290.00 | ¥6,300.00 | ¥6,120.00 | 59.40K |
| 2026-06-22 | ¥6,250.00 | 0.00% | ¥6,220.00 | ¥6,350.00 | ¥6,180.00 | 57.50K |
| 2026-06-19 | ¥6,250.00 | +0.97% | ¥6,280.00 | ¥6,380.00 | ¥6,190.00 | 49.00K |
| 2026-06-18 | ¥6,190.00 | -0.48% | ¥6,220.00 | ¥6,310.00 | ¥6,190.00 | 25.60K |
| 2026-06-17 | ¥6,220.00 | +1.14% | ¥6,190.00 | ¥6,300.00 | ¥6,190.00 | 46.20K |
| 2026-06-16 | ¥6,150.00 | +0.65% | ¥6,050.00 | ¥6,180.00 | ¥6,050.00 | 43.50K |
| 2026-06-15 | ¥6,110.00 | +1.66% | ¥6,110.00 | ¥6,140.00 | ¥6,020.00 | 41.10K |
| 2026-06-12 | ¥6,010.00 | +1.18% | ¥6,010.00 | ¥6,160.00 | ¥6,000.00 | 70.90K |
| 2026-06-11 | ¥5,940.00 | +2.41% | ¥5,850.00 | ¥5,950.00 | ¥5,720.00 | 79.20K |
| 2026-06-10 | ¥5,800.00 | +1.40% | ¥5,720.00 | ¥5,890.00 | ¥5,720.00 | 50.80K |
| 2026-06-09 | ¥5,720.00 | -0.87% | ¥5,870.00 | ¥5,880.00 | ¥5,680.00 | 63.90K |
| 2026-06-08 | ¥5,770.00 | -5.41% | ¥5,900.00 | ¥6,040.00 | ¥5,740.00 | 93.70K |
| 2026-06-05 | ¥6,100.00 | +0.33% | ¥6,120.00 | ¥6,180.00 | ¥6,020.00 | 69.30K |
| 2026-06-04 | ¥6,080.00 | +1.00% | ¥5,980.00 | ¥6,130.00 | ¥5,970.00 | 64.80K |
| 2026-06-03 | ¥6,020.00 | +1.35% | ¥5,950.00 | ¥6,080.00 | ¥5,860.00 | 65.90K |
| 2026-06-02 | ¥5,940.00 | +0.68% | ¥5,820.00 | ¥5,960.00 | ¥5,690.00 | 78.30K |
| 2026-06-01 | ¥5,900.00 | +0.51% | ¥5,860.00 | ¥5,980.00 | ¥5,820.00 | 58.70K |
| 2026-05-29 | ¥5,870.00 | +1.56% | ¥5,800.00 | ¥6,060.00 | ¥5,800.00 | 113.90K |
| 2026-05-28 | ¥5,780.00 | 0.00% | ¥5,750.00 | ¥5,820.00 | ¥5,660.00 | 72.60K |
| 2026-05-27 | ¥5,780.00 | -0.86% | ¥5,830.00 | ¥5,880.00 | ¥5,760.00 | 67.00K |
| 2026-05-26 | ¥5,830.00 | +3.19% | ¥5,670.00 | ¥5,830.00 | ¥5,650.00 | 97.30K |
| 2026-05-25 | ¥5,650.00 | +0.89% | ¥5,620.00 | ¥5,670.00 | ¥5,550.00 | 85.80K |