Nitto Kohki Co., Ltd. 6151
TSE · Japan · Producer Manufacturing
¥1,671.00-34.00 (-1.99%)
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 | ¥1,671.00 | -1.99% | ¥1,693.00 | ¥1,693.00 | ¥1,670.00 | 20.00K |
| 2026-10-01 | ¥1,705.00 | -0.41% | ¥1,704.00 | ¥1,711.00 | ¥1,688.00 | 22.00K |
| 2026-09-30 | ¥1,712.00 | -0.70% | ¥1,714.00 | ¥1,724.00 | ¥1,706.00 | 13.60K |
| 2026-09-29 | ¥1,724.00 | -0.46% | ¥1,716.00 | ¥1,730.00 | ¥1,708.00 | 19.30K |
| 2026-09-28 | ¥1,732.00 | -1.70% | ¥1,770.00 | ¥1,770.00 | ¥1,730.00 | 20.60K |
| 2026-09-25 | ¥1,762.00 | +0.46% | ¥1,754.00 | ¥1,770.00 | ¥1,751.00 | 14.60K |
| 2026-09-24 | ¥1,754.00 | -0.06% | ¥1,760.00 | ¥1,766.00 | ¥1,744.00 | 18.90K |
| 2026-09-18 | ¥1,755.00 | +0.29% | ¥1,751.00 | ¥1,755.00 | ¥1,735.00 | 24.90K |
| 2026-09-17 | ¥1,750.00 | +1.27% | ¥1,721.00 | ¥1,750.00 | ¥1,715.00 | 21.90K |
| 2026-09-16 | ¥1,728.00 | +1.17% | ¥1,719.00 | ¥1,732.00 | ¥1,712.00 | 10.70K |
| 2026-09-15 | ¥1,708.00 | 0.00% | ¥1,694.00 | ¥1,711.00 | ¥1,694.00 | 19.60K |
| 2026-09-14 | ¥1,708.00 | +1.73% | ¥1,676.00 | ¥1,708.00 | ¥1,676.00 | 11.40K |
| 2026-09-11 | ¥1,679.00 | -0.89% | ¥1,673.00 | ¥1,691.00 | ¥1,668.00 | 14.60K |
| 2026-09-10 | ¥1,694.00 | -0.76% | ¥1,700.00 | ¥1,705.00 | ¥1,686.00 | 13.50K |
| 2026-09-09 | ¥1,707.00 | -0.58% | ¥1,715.00 | ¥1,729.00 | ¥1,705.00 | 10.50K |
| 2026-09-08 | ¥1,717.00 | -1.55% | ¥1,744.00 | ¥1,749.00 | ¥1,717.00 | 11.40K |
| 2026-09-07 | ¥1,744.00 | +0.98% | ¥1,750.00 | ¥1,762.00 | ¥1,740.00 | 13.10K |
| 2026-09-04 | ¥1,727.00 | +0.35% | ¥1,720.00 | ¥1,731.00 | ¥1,715.00 | 9.40K |
| 2026-09-03 | ¥1,721.00 | -1.09% | ¥1,730.00 | ¥1,745.00 | ¥1,721.00 | 11.10K |
| 2026-09-02 | ¥1,740.00 | -0.91% | ¥1,733.00 | ¥1,749.00 | ¥1,728.00 | 9.10K |
| 2026-09-01 | ¥1,756.00 | +0.57% | ¥1,745.00 | ¥1,757.00 | ¥1,735.00 | 11.60K |
| 2026-08-31 | ¥1,746.00 | -0.74% | ¥1,740.00 | ¥1,760.00 | ¥1,727.00 | 11.60K |
| 2026-08-28 | ¥1,759.00 | -0.73% | ¥1,752.00 | ¥1,774.00 | ¥1,752.00 | 14.10K |
| 2026-08-27 | ¥1,772.00 | -0.06% | ¥1,780.00 | ¥1,793.00 | ¥1,768.00 | 14.20K |
| 2026-08-26 | ¥1,773.00 | +1.66% | ¥1,744.00 | ¥1,778.00 | ¥1,744.00 | 13.30K |
| 2026-08-25 | ¥1,744.00 | -0.17% | ¥1,751.00 | ¥1,755.00 | ¥1,735.00 | 9.00K |
| 2026-08-24 | ¥1,747.00 | -0.91% | ¥1,758.00 | ¥1,761.00 | ¥1,728.00 | 34.20K |
| 2026-08-21 | ¥1,763.00 | +0.97% | ¥1,725.00 | ¥1,763.00 | ¥1,725.00 | 20.80K |
| 2026-08-20 | ¥1,746.00 | +0.92% | ¥1,730.00 | ¥1,750.00 | ¥1,730.00 | 15.70K |
| 2026-08-19 | ¥1,730.00 | -1.26% | ¥1,740.00 | ¥1,753.00 | ¥1,710.00 | 19.00K |
| 2026-08-18 | ¥1,752.00 | -0.62% | ¥1,770.00 | ¥1,772.00 | ¥1,746.00 | 17.60K |
| 2026-08-17 | ¥1,763.00 | +0.46% | ¥1,746.00 | ¥1,781.00 | ¥1,746.00 | 22.90K |
| 2026-08-14 | ¥1,755.00 | +0.75% | ¥1,742.00 | ¥1,761.00 | ¥1,731.00 | 13.20K |
| 2026-08-13 | ¥1,742.00 | -0.17% | ¥1,745.00 | ¥1,747.00 | ¥1,725.00 | 8.50K |
| 2026-08-12 | ¥1,745.00 | -0.51% | ¥1,728.00 | ¥1,754.00 | ¥1,723.00 | 9.90K |
| 2026-08-10 | ¥1,754.00 | -0.28% | ¥1,721.00 | ¥1,776.00 | ¥1,698.00 | 24.00K |
| 2026-08-07 | ¥1,759.00 | +2.93% | ¥1,720.00 | ¥1,768.00 | ¥1,709.00 | 21.40K |
| 2026-08-06 | ¥1,709.00 | -0.75% | ¥1,720.00 | ¥1,730.00 | ¥1,707.00 | 8.30K |
| 2026-08-05 | ¥1,722.00 | +0.94% | ¥1,720.00 | ¥1,724.00 | ¥1,701.00 | 15.30K |
| 2026-08-04 | ¥1,706.00 | +0.12% | ¥1,704.00 | ¥1,730.00 | ¥1,702.00 | 30.70K |
| 2026-08-03 | ¥1,704.00 | -0.41% | ¥1,698.00 | ¥1,716.00 | ¥1,677.00 | 36.10K |
| 2026-07-31 | ¥1,711.00 | -0.47% | ¥1,719.00 | ¥1,736.00 | ¥1,695.00 | 14.00K |
| 2026-07-30 | ¥1,719.00 | +0.17% | ¥1,725.00 | ¥1,734.00 | ¥1,710.00 | 22.40K |
| 2026-07-29 | ¥1,716.00 | +1.36% | ¥1,682.00 | ¥1,718.00 | ¥1,674.00 | 30.80K |
| 2026-07-28 | ¥1,693.00 | -1.91% | ¥1,730.00 | ¥1,730.00 | ¥1,681.00 | 20.70K |
| 2026-07-27 | ¥1,726.00 | +1.77% | ¥1,710.00 | ¥1,732.00 | ¥1,710.00 | 15.50K |
| 2026-07-24 | ¥1,696.00 | -1.11% | ¥1,702.00 | ¥1,715.00 | ¥1,689.00 | 9.10K |
| 2026-07-23 | ¥1,715.00 | +0.59% | ¥1,715.00 | ¥1,718.00 | ¥1,701.00 | 9.50K |
| 2026-07-22 | ¥1,705.00 | +1.97% | ¥1,679.00 | ¥1,724.00 | ¥1,672.00 | 26.10K |
| 2026-07-21 | ¥1,672.00 | +0.97% | ¥1,678.00 | ¥1,687.00 | ¥1,665.00 | 16.20K |
| 2026-07-17 | ¥1,656.00 | -2.36% | ¥1,690.00 | ¥1,706.00 | ¥1,637.00 | 21.30K |
| 2026-07-16 | ¥1,696.00 | -1.62% | ¥1,724.00 | ¥1,724.00 | ¥1,696.00 | 11.40K |
| 2026-07-15 | ¥1,724.00 | +1.41% | ¥1,700.00 | ¥1,724.00 | ¥1,693.00 | 13.00K |
| 2026-07-14 | ¥1,700.00 | 0.00% | ¥1,703.00 | ¥1,717.00 | ¥1,700.00 | 6.00K |
| 2026-07-13 | ¥1,700.00 | -2.91% | ¥1,765.00 | ¥1,765.00 | ¥1,700.00 | 13.30K |
| 2026-07-10 | ¥1,751.00 | +3.06% | ¥1,717.00 | ¥1,752.00 | ¥1,717.00 | 22.30K |
| 2026-07-09 | ¥1,699.00 | +0.30% | ¥1,694.00 | ¥1,706.00 | ¥1,689.00 | 7.20K |
| 2026-07-08 | ¥1,694.00 | -1.40% | ¥1,716.00 | ¥1,717.00 | ¥1,694.00 | 20.00K |
| 2026-07-07 | ¥1,718.00 | +0.12% | ¥1,744.00 | ¥1,753.00 | ¥1,718.00 | 25.20K |
| 2026-07-06 | ¥1,716.00 | +1.54% | ¥1,709.00 | ¥1,731.00 | ¥1,696.00 | 20.40K |
| 2026-07-03 | ¥1,690.00 | -0.71% | ¥1,703.00 | ¥1,703.00 | ¥1,677.00 | 18.80K |
| 2026-07-02 | ¥1,702.00 | -0.58% | ¥1,708.00 | ¥1,734.00 | ¥1,697.00 | 14.90K |
| 2026-07-01 | ¥1,712.00 | +1.42% | ¥1,696.00 | ¥1,733.00 | ¥1,696.00 | 22.10K |
| 2026-06-30 | ¥1,688.00 | -1.29% | ¥1,710.00 | ¥1,710.00 | ¥1,684.00 | 13.00K |
| 2026-06-29 | ¥1,710.00 | -1.10% | ¥1,734.00 | ¥1,750.00 | ¥1,705.00 | 20.70K |
| 2026-06-26 | ¥1,729.00 | +0.70% | ¥1,717.00 | ¥1,740.00 | ¥1,707.00 | 29.30K |
| 2026-06-25 | ¥1,717.00 | +2.81% | ¥1,698.00 | ¥1,731.00 | ¥1,678.00 | 32.40K |
| 2026-06-24 | ¥1,670.00 | -2.17% | ¥1,693.00 | ¥1,700.00 | ¥1,663.00 | 21.00K |
| 2026-06-23 | ¥1,707.00 | -1.16% | ¥1,720.00 | ¥1,734.00 | ¥1,703.00 | 31.60K |
| 2026-06-22 | ¥1,727.00 | +0.94% | ¥1,711.00 | ¥1,728.00 | ¥1,700.00 | 33.60K |
| 2026-06-19 | ¥1,711.00 | +0.59% | ¥1,713.00 | ¥1,713.00 | ¥1,693.00 | 24.30K |
| 2026-06-18 | ¥1,701.00 | +2.41% | ¥1,675.00 | ¥1,708.00 | ¥1,655.00 | 33.10K |
| 2026-06-17 | ¥1,661.00 | +2.22% | ¥1,625.00 | ¥1,674.00 | ¥1,620.00 | 31.90K |
| 2026-06-16 | ¥1,625.00 | +0.43% | ¥1,617.00 | ¥1,625.00 | ¥1,593.00 | 18.10K |
| 2026-06-15 | ¥1,618.00 | +1.83% | ¥1,593.00 | ¥1,624.00 | ¥1,593.00 | 43.80K |
| 2026-06-12 | ¥1,589.00 | +0.76% | ¥1,586.00 | ¥1,599.00 | ¥1,575.00 | 28.10K |
| 2026-06-11 | ¥1,577.00 | -1.07% | ¥1,588.00 | ¥1,588.00 | ¥1,561.00 | 29.30K |
| 2026-06-10 | ¥1,594.00 | -0.38% | ¥1,601.00 | ¥1,619.00 | ¥1,580.00 | 28.60K |
| 2026-06-09 | ¥1,600.00 | +0.76% | ¥1,595.00 | ¥1,617.00 | ¥1,592.00 | 31.20K |
| 2026-06-08 | ¥1,588.00 | -3.11% | ¥1,600.00 | ¥1,600.00 | ¥1,572.00 | 55.80K |
| 2026-06-05 | ¥1,639.00 | -2.27% | ¥1,662.00 | ¥1,662.00 | ¥1,630.00 | 32.10K |
| 2026-06-04 | ¥1,677.00 | +3.33% | ¥1,642.00 | ¥1,682.00 | ¥1,641.00 | 70.30K |
| 2026-06-03 | ¥1,623.00 | +2.53% | ¥1,582.00 | ¥1,625.00 | ¥1,575.00 | 23.00K |
| 2026-06-02 | ¥1,583.00 | -2.28% | ¥1,621.00 | ¥1,638.00 | ¥1,570.00 | 53.80K |
| 2026-06-01 | ¥1,620.00 | -1.28% | ¥1,641.00 | ¥1,647.00 | ¥1,613.00 | 26.70K |
| 2026-05-29 | ¥1,641.00 | +0.37% | ¥1,644.00 | ¥1,667.00 | ¥1,631.00 | 20.60K |
| 2026-05-28 | ¥1,635.00 | +0.25% | ¥1,612.00 | ¥1,643.00 | ¥1,610.00 | 22.70K |
| 2026-05-27 | ¥1,631.00 | +0.55% | ¥1,622.00 | ¥1,650.00 | ¥1,622.00 | 20.80K |
| 2026-05-26 | ¥1,622.00 | +0.25% | ¥1,631.00 | ¥1,637.00 | ¥1,605.00 | 22.10K |
| 2026-05-25 | ¥1,618.00 | -1.04% | ¥1,646.00 | ¥1,646.00 | ¥1,605.00 | 21.90K |