Nittoku Co., Ltd. 6145
TSE · Japan · Producer Manufacturing
¥2,847.00+4.00 (+0.14%)
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 | ¥2,847.00 | +0.14% | ¥2,825.00 | ¥2,871.00 | ¥2,797.00 | 108.00K |
| 2026-10-01 | ¥2,843.00 | +6.08% | ¥2,680.00 | ¥2,855.00 | ¥2,680.00 | 210.70K |
| 2026-09-30 | ¥2,680.00 | +1.02% | ¥2,679.00 | ¥2,689.00 | ¥2,624.00 | 96.40K |
| 2026-09-29 | ¥2,653.00 | -1.04% | ¥2,628.00 | ¥2,676.00 | ¥2,621.00 | 63.30K |
| 2026-09-28 | ¥2,681.00 | +0.11% | ¥2,670.00 | ¥2,734.00 | ¥2,660.00 | 62.10K |
| 2026-09-25 | ¥2,678.00 | +0.56% | ¥2,663.00 | ¥2,705.00 | ¥2,650.00 | 139.30K |
| 2026-09-24 | ¥2,663.00 | +2.15% | ¥2,660.00 | ¥2,695.00 | ¥2,640.00 | 95.20K |
| 2026-09-18 | ¥2,607.00 | -0.42% | ¥2,626.00 | ¥2,650.00 | ¥2,600.00 | 98.10K |
| 2026-09-17 | ¥2,618.00 | +2.15% | ¥2,600.00 | ¥2,625.00 | ¥2,591.00 | 80.20K |
| 2026-09-16 | ¥2,563.00 | +2.81% | ¥2,517.00 | ¥2,578.00 | ¥2,517.00 | 64.20K |
| 2026-09-15 | ¥2,493.00 | +2.38% | ¥2,405.00 | ¥2,509.00 | ¥2,391.00 | 85.30K |
| 2026-09-14 | ¥2,435.00 | -0.16% | ¥2,376.00 | ¥2,451.00 | ¥2,357.00 | 101.60K |
| 2026-09-11 | ¥2,439.00 | -2.32% | ¥2,420.00 | ¥2,448.00 | ¥2,390.00 | 103.80K |
| 2026-09-10 | ¥2,497.00 | +2.42% | ¥2,435.00 | ¥2,497.00 | ¥2,416.00 | 95.30K |
| 2026-09-09 | ¥2,438.00 | -0.97% | ¥2,440.00 | ¥2,462.00 | ¥2,423.00 | 97.20K |
| 2026-09-08 | ¥2,462.00 | -0.24% | ¥2,465.00 | ¥2,524.00 | ¥2,444.00 | 125.50K |
| 2026-09-07 | ¥2,468.00 | +1.48% | ¥2,439.00 | ¥2,471.00 | ¥2,405.00 | 97.70K |
| 2026-09-04 | ¥2,432.00 | +0.95% | ¥2,409.00 | ¥2,438.00 | ¥2,395.00 | 61.20K |
| 2026-09-03 | ¥2,409.00 | -0.12% | ¥2,430.00 | ¥2,441.00 | ¥2,389.00 | 51.60K |
| 2026-09-02 | ¥2,412.00 | -3.17% | ¥2,451.00 | ¥2,490.00 | ¥2,390.00 | 196.40K |
| 2026-09-01 | ¥2,491.00 | -0.36% | ¥2,490.00 | ¥2,499.00 | ¥2,464.00 | 58.60K |
| 2026-08-31 | ¥2,500.00 | +0.44% | ¥2,450.00 | ¥2,510.00 | ¥2,430.00 | 63.30K |
| 2026-08-28 | ¥2,489.00 | +0.81% | ¥2,469.00 | ¥2,500.00 | ¥2,460.00 | 64.80K |
| 2026-08-27 | ¥2,469.00 | -1.24% | ¥2,515.00 | ¥2,540.00 | ¥2,468.00 | 84.20K |
| 2026-08-26 | ¥2,500.00 | +0.28% | ¥2,475.00 | ¥2,516.00 | ¥2,473.00 | 68.70K |
| 2026-08-25 | ¥2,493.00 | +0.20% | ¥2,476.00 | ¥2,503.00 | ¥2,429.00 | 123.00K |
| 2026-08-24 | ¥2,488.00 | +3.67% | ¥2,401.00 | ¥2,509.00 | ¥2,400.00 | 249.00K |
| 2026-08-21 | ¥2,400.00 | +1.87% | ¥2,330.00 | ¥2,400.00 | ¥2,297.00 | 230.20K |
| 2026-08-20 | ¥2,356.00 | +1.73% | ¥2,340.00 | ¥2,365.00 | ¥2,310.00 | 75.60K |
| 2026-08-19 | ¥2,316.00 | -4.42% | ¥2,400.00 | ¥2,401.00 | ¥2,309.00 | 164.50K |
| 2026-08-18 | ¥2,423.00 | -3.85% | ¥2,520.00 | ¥2,524.00 | ¥2,412.00 | 122.90K |
| 2026-08-17 | ¥2,520.00 | +3.28% | ¥2,450.00 | ¥2,520.00 | ¥2,442.00 | 99.10K |
| 2026-08-14 | ¥2,440.00 | +1.41% | ¥2,447.00 | ¥2,447.00 | ¥2,410.00 | 95.40K |
| 2026-08-13 | ¥2,406.00 | +1.48% | ¥2,390.00 | ¥2,422.00 | ¥2,361.00 | 129.80K |
| 2026-08-12 | ¥2,371.00 | +2.37% | ¥2,301.00 | ¥2,374.00 | ¥2,269.00 | 294.20K |
| 2026-08-10 | ¥2,316.00 | -15.38% | ¥2,387.00 | ¥2,399.00 | ¥2,313.00 | 553.30K |
| 2026-08-07 | ¥2,737.00 | -2.32% | ¥2,760.00 | ¥2,767.00 | ¥2,665.00 | 79.60K |
| 2026-08-06 | ¥2,802.00 | -1.20% | ¥2,808.00 | ¥2,877.00 | ¥2,785.00 | 61.20K |
| 2026-08-05 | ¥2,836.00 | +4.84% | ¥2,750.00 | ¥2,857.00 | ¥2,739.00 | 98.10K |
| 2026-08-04 | ¥2,705.00 | +4.28% | ¥2,569.00 | ¥2,705.00 | ¥2,569.00 | 60.20K |
| 2026-08-03 | ¥2,594.00 | -0.99% | ¥2,587.00 | ¥2,625.00 | ¥2,541.00 | 90.80K |
| 2026-07-31 | ¥2,620.00 | +5.56% | ¥2,632.00 | ¥2,654.00 | ¥2,540.00 | 118.90K |
| 2026-07-30 | ¥2,482.00 | +1.43% | ¥2,449.00 | ¥2,539.00 | ¥2,400.00 | 105.40K |
| 2026-07-29 | ¥2,447.00 | -3.28% | ¥2,534.00 | ¥2,548.00 | ¥2,400.00 | 224.80K |
| 2026-07-28 | ¥2,530.00 | -5.35% | ¥2,645.00 | ¥2,645.00 | ¥2,506.00 | 177.20K |
| 2026-07-27 | ¥2,673.00 | +1.87% | ¥2,656.00 | ¥2,685.00 | ¥2,623.00 | 93.10K |
| 2026-07-24 | ¥2,624.00 | -0.61% | ¥2,640.00 | ¥2,655.00 | ¥2,575.00 | 101.60K |
| 2026-07-23 | ¥2,640.00 | +0.57% | ¥2,661.00 | ¥2,661.00 | ¥2,591.00 | 113.10K |
| 2026-07-22 | ¥2,625.00 | -1.61% | ¥2,672.00 | ¥2,680.00 | ¥2,612.00 | 106.80K |
| 2026-07-21 | ¥2,668.00 | +3.93% | ¥2,655.00 | ¥2,680.00 | ¥2,577.00 | 91.60K |
| 2026-07-17 | ¥2,567.00 | -5.31% | ¥2,679.00 | ¥2,679.00 | ¥2,503.00 | 169.00K |
| 2026-07-16 | ¥2,711.00 | -2.90% | ¥2,763.00 | ¥2,769.00 | ¥2,693.00 | 75.60K |
| 2026-07-15 | ¥2,792.00 | +1.79% | ¥2,775.00 | ¥2,792.00 | ¥2,711.00 | 123.60K |
| 2026-07-14 | ¥2,743.00 | -1.26% | ¥2,795.00 | ¥2,795.00 | ¥2,657.00 | 192.70K |
| 2026-07-13 | ¥2,778.00 | -2.01% | ¥2,840.00 | ¥2,855.00 | ¥2,740.00 | 108.80K |
| 2026-07-10 | ¥2,835.00 | +0.75% | ¥2,860.00 | ¥2,911.00 | ¥2,826.00 | 77.50K |
| 2026-07-09 | ¥2,814.00 | +0.79% | ¥2,792.00 | ¥2,868.00 | ¥2,792.00 | 60.90K |
| 2026-07-08 | ¥2,792.00 | -2.04% | ¥2,841.00 | ¥2,851.00 | ¥2,787.00 | 92.10K |
| 2026-07-07 | ¥2,850.00 | -4.71% | ¥2,991.00 | ¥2,991.00 | ¥2,840.00 | 78.50K |
| 2026-07-06 | ¥2,991.00 | +0.37% | ¥3,015.00 | ¥3,080.00 | ¥2,940.00 | 111.50K |
| 2026-07-03 | ¥2,980.00 | +3.33% | ¥2,857.00 | ¥2,980.00 | ¥2,814.00 | 86.50K |
| 2026-07-02 | ¥2,884.00 | -2.57% | ¥2,914.00 | ¥2,935.00 | ¥2,855.00 | 73.10K |
| 2026-07-01 | ¥2,960.00 | +1.86% | ¥2,909.00 | ¥2,983.00 | ¥2,909.00 | 69.60K |
| 2026-06-30 | ¥2,906.00 | -2.02% | ¥2,973.00 | ¥3,005.00 | ¥2,900.00 | 74.60K |
| 2026-06-29 | ¥2,966.00 | -0.44% | ¥2,983.00 | ¥2,990.00 | ¥2,860.00 | 131.20K |
| 2026-06-26 | ¥2,979.00 | -2.65% | ¥3,030.00 | ¥3,060.00 | ¥2,942.00 | 109.70K |
| 2026-06-25 | ¥3,060.00 | +0.16% | ¥3,125.00 | ¥3,140.00 | ¥3,055.00 | 55.50K |
| 2026-06-24 | ¥3,055.00 | -2.40% | ¥3,125.00 | ¥3,210.00 | ¥3,055.00 | 94.40K |
| 2026-06-23 | ¥3,130.00 | -4.72% | ¥3,255.00 | ¥3,310.00 | ¥3,130.00 | 66.80K |
| 2026-06-22 | ¥3,285.00 | +0.92% | ¥3,295.00 | ¥3,375.00 | ¥3,185.00 | 125.80K |
| 2026-06-19 | ¥3,255.00 | -1.36% | ¥3,310.00 | ¥3,405.00 | ¥3,250.00 | 122.10K |
| 2026-06-18 | ¥3,300.00 | +0.30% | ¥3,315.00 | ¥3,370.00 | ¥3,275.00 | 71.90K |
| 2026-06-17 | ¥3,290.00 | +2.49% | ¥3,225.00 | ¥3,315.00 | ¥3,220.00 | 133.60K |
| 2026-06-16 | ¥3,210.00 | +0.31% | ¥3,200.00 | ¥3,270.00 | ¥3,155.00 | 80.70K |
| 2026-06-15 | ¥3,200.00 | +6.49% | ¥3,105.00 | ¥3,200.00 | ¥3,035.00 | 147.80K |
| 2026-06-12 | ¥3,005.00 | -0.17% | ¥3,055.00 | ¥3,075.00 | ¥2,950.00 | 109.20K |
| 2026-06-11 | ¥3,010.00 | -0.50% | ¥2,918.00 | ¥3,040.00 | ¥2,840.00 | 120.00K |
| 2026-06-10 | ¥3,025.00 | -3.35% | ¥3,130.00 | ¥3,270.00 | ¥2,921.00 | 186.90K |
| 2026-06-09 | ¥3,130.00 | +0.48% | ¥3,165.00 | ¥3,190.00 | ¥3,085.00 | 71.70K |
| 2026-06-08 | ¥3,115.00 | -6.17% | ¥3,180.00 | ¥3,185.00 | ¥3,060.00 | 156.90K |
| 2026-06-05 | ¥3,320.00 | +2.00% | ¥3,250.00 | ¥3,345.00 | ¥3,170.00 | 204.80K |
| 2026-06-04 | ¥3,255.00 | -2.11% | ¥3,220.00 | ¥3,270.00 | ¥3,180.00 | 56.50K |
| 2026-06-03 | ¥3,325.00 | +0.91% | ¥3,310.00 | ¥3,405.00 | ¥3,280.00 | 115.80K |
| 2026-06-02 | ¥3,295.00 | -1.49% | ¥3,355.00 | ¥3,460.00 | ¥3,145.00 | 228.90K |
| 2026-06-01 | ¥3,345.00 | +12.97% | ¥3,015.00 | ¥3,400.00 | ¥3,010.00 | 394.30K |
| 2026-05-29 | ¥2,961.00 | +0.24% | ¥2,990.00 | ¥3,010.00 | ¥2,934.00 | 102.90K |
| 2026-05-28 | ¥2,954.00 | -3.15% | ¥3,010.00 | ¥3,010.00 | ¥2,904.00 | 113.50K |
| 2026-05-27 | ¥3,050.00 | -1.61% | ¥3,110.00 | ¥3,180.00 | ¥3,020.00 | 86.20K |
| 2026-05-26 | ¥3,100.00 | +1.64% | ¥3,120.00 | ¥3,125.00 | ¥3,045.00 | 109.30K |
| 2026-05-25 | ¥3,050.00 | +3.95% | ¥2,984.00 | ¥3,080.00 | ¥2,961.00 | 146.90K |