NITTAN Corporation 6493
TSE · Japan · Producer Manufacturing
¥472.00+1.00 (+0.21%)
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 | ¥472.00 | +0.21% | ¥471.00 | ¥472.00 | ¥464.00 | 70.00K |
| 2026-10-01 | ¥471.00 | -1.67% | ¥475.00 | ¥475.00 | ¥469.00 | 43.90K |
| 2026-09-30 | ¥479.00 | +1.48% | ¥476.00 | ¥479.00 | ¥472.00 | 32.20K |
| 2026-09-29 | ¥472.00 | -4.07% | ¥481.00 | ¥481.00 | ¥470.00 | 53.00K |
| 2026-09-28 | ¥492.00 | +0.41% | ¥493.00 | ¥497.00 | ¥491.00 | 51.50K |
| 2026-09-25 | ¥490.00 | +1.03% | ¥491.00 | ¥493.00 | ¥487.00 | 42.30K |
| 2026-09-24 | ¥485.00 | -0.61% | ¥488.00 | ¥493.00 | ¥485.00 | 57.10K |
| 2026-09-18 | ¥488.00 | -1.61% | ¥501.00 | ¥501.00 | ¥488.00 | 113.30K |
| 2026-09-17 | ¥496.00 | 0.00% | ¥500.00 | ¥503.00 | ¥495.00 | 54.70K |
| 2026-09-16 | ¥496.00 | +0.40% | ¥494.00 | ¥503.00 | ¥494.00 | 54.90K |
| 2026-09-15 | ¥494.00 | +1.86% | ¥488.00 | ¥502.00 | ¥488.00 | 137.90K |
| 2026-09-14 | ¥485.00 | +2.11% | ¥475.00 | ¥487.00 | ¥470.00 | 82.50K |
| 2026-09-11 | ¥475.00 | -0.21% | ¥470.00 | ¥478.00 | ¥468.00 | 63.00K |
| 2026-09-10 | ¥476.00 | +0.42% | ¥474.00 | ¥478.00 | ¥471.00 | 34.20K |
| 2026-09-09 | ¥474.00 | -1.66% | ¥480.00 | ¥480.00 | ¥474.00 | 61.50K |
| 2026-09-08 | ¥482.00 | -3.02% | ¥495.00 | ¥495.00 | ¥481.00 | 123.70K |
| 2026-09-07 | ¥497.00 | 0.00% | ¥500.00 | ¥501.00 | ¥495.00 | 46.60K |
| 2026-09-04 | ¥497.00 | -0.80% | ¥499.00 | ¥501.00 | ¥496.00 | 45.60K |
| 2026-09-03 | ¥501.00 | +0.20% | ¥500.00 | ¥504.00 | ¥500.00 | 28.40K |
| 2026-09-02 | ¥500.00 | -2.72% | ¥509.00 | ¥509.00 | ¥499.00 | 74.10K |
| 2026-09-01 | ¥514.00 | +0.39% | ¥511.00 | ¥514.00 | ¥509.00 | 39.90K |
| 2026-08-31 | ¥512.00 | +0.39% | ¥504.00 | ¥514.00 | ¥500.00 | 52.70K |
| 2026-08-28 | ¥510.00 | -0.78% | ¥514.00 | ¥517.00 | ¥510.00 | 31.00K |
| 2026-08-27 | ¥514.00 | -0.77% | ¥515.00 | ¥520.00 | ¥512.00 | 52.70K |
| 2026-08-26 | ¥518.00 | +1.37% | ¥514.00 | ¥520.00 | ¥513.00 | 52.30K |
| 2026-08-25 | ¥511.00 | -0.20% | ¥513.00 | ¥515.00 | ¥504.00 | 52.20K |
| 2026-08-24 | ¥512.00 | 0.00% | ¥516.00 | ¥516.00 | ¥509.00 | 86.20K |
| 2026-08-21 | ¥512.00 | +0.79% | ¥506.00 | ¥513.00 | ¥500.00 | 39.90K |
| 2026-08-20 | ¥508.00 | +2.42% | ¥500.00 | ¥509.00 | ¥497.00 | 37.70K |
| 2026-08-19 | ¥496.00 | -4.06% | ¥510.00 | ¥511.00 | ¥494.00 | 101.00K |
| 2026-08-18 | ¥517.00 | +0.78% | ¥516.00 | ¥521.00 | ¥511.00 | 46.00K |
| 2026-08-17 | ¥513.00 | +0.98% | ¥511.00 | ¥520.00 | ¥511.00 | 63.20K |
| 2026-08-14 | ¥508.00 | +0.40% | ¥505.00 | ¥512.00 | ¥503.00 | 37.90K |
| 2026-08-13 | ¥506.00 | +2.02% | ¥502.00 | ¥506.00 | ¥498.00 | 39.50K |
| 2026-08-12 | ¥496.00 | -1.39% | ¥503.00 | ¥503.00 | ¥495.00 | 40.80K |
| 2026-08-10 | ¥503.00 | +1.21% | ¥499.00 | ¥507.00 | ¥497.00 | 60.90K |
| 2026-08-07 | ¥497.00 | -0.80% | ¥500.00 | ¥500.00 | ¥488.00 | 85.10K |
| 2026-08-06 | ¥501.00 | +0.40% | ¥499.00 | ¥504.00 | ¥497.00 | 36.00K |
| 2026-08-05 | ¥499.00 | -0.80% | ¥508.00 | ¥508.00 | ¥491.00 | 189.90K |
| 2026-08-04 | ¥503.00 | +3.71% | ¥491.00 | ¥509.00 | ¥491.00 | 227.80K |
| 2026-08-03 | ¥485.00 | +1.04% | ¥475.00 | ¥489.00 | ¥465.00 | 200.00K |
| 2026-07-31 | ¥480.00 | +4.12% | ¥465.00 | ¥480.00 | ¥462.00 | 85.90K |
| 2026-07-30 | ¥461.00 | -0.22% | ¥455.00 | ¥469.00 | ¥455.00 | 66.60K |
| 2026-07-29 | ¥462.00 | -0.22% | ¥464.00 | ¥472.00 | ¥455.00 | 107.30K |
| 2026-07-28 | ¥463.00 | -2.32% | ¥468.00 | ¥471.00 | ¥460.00 | 88.80K |
| 2026-07-27 | ¥474.00 | 0.00% | ¥471.00 | ¥479.00 | ¥468.00 | 106.10K |
| 2026-07-24 | ¥474.00 | -1.66% | ¥474.00 | ¥474.00 | ¥463.00 | 115.80K |
| 2026-07-23 | ¥482.00 | +0.84% | ¥478.00 | ¥486.00 | ¥475.00 | 55.80K |
| 2026-07-22 | ¥478.00 | 0.00% | ¥478.00 | ¥487.00 | ¥472.00 | 154.60K |
| 2026-07-21 | ¥478.00 | +8.14% | ¥449.00 | ¥480.00 | ¥449.00 | 210.90K |
| 2026-07-17 | ¥442.00 | -2.64% | ¥454.00 | ¥455.00 | ¥436.00 | 214.20K |
| 2026-07-16 | ¥454.00 | -1.52% | ¥462.00 | ¥463.00 | ¥453.00 | 55.60K |
| 2026-07-15 | ¥461.00 | +0.44% | ¥461.00 | ¥463.00 | ¥454.00 | 74.10K |
| 2026-07-14 | ¥459.00 | -0.43% | ¥460.00 | ¥463.00 | ¥454.00 | 61.40K |
| 2026-07-13 | ¥461.00 | -0.43% | ¥463.00 | ¥476.00 | ¥460.00 | 102.80K |
| 2026-07-10 | ¥463.00 | +1.09% | ¥460.00 | ¥471.00 | ¥460.00 | 68.80K |
| 2026-07-09 | ¥458.00 | -0.65% | ¥457.00 | ¥460.00 | ¥452.00 | 73.60K |
| 2026-07-08 | ¥461.00 | -2.33% | ¥473.00 | ¥474.00 | ¥459.00 | 87.90K |
| 2026-07-07 | ¥472.00 | -2.28% | ¥485.00 | ¥489.00 | ¥472.00 | 107.90K |
| 2026-07-06 | ¥483.00 | +3.65% | ¥469.00 | ¥489.00 | ¥467.00 | 116.20K |
| 2026-07-03 | ¥466.00 | +2.64% | ¥454.00 | ¥466.00 | ¥450.00 | 60.30K |
| 2026-07-02 | ¥454.00 | -0.22% | ¥455.00 | ¥462.00 | ¥450.00 | 101.40K |
| 2026-07-01 | ¥455.00 | 0.00% | ¥454.00 | ¥457.00 | ¥452.00 | 33.00K |
| 2026-06-30 | ¥455.00 | -0.66% | ¥459.00 | ¥460.00 | ¥452.00 | 35.00K |
| 2026-06-29 | ¥458.00 | +1.33% | ¥456.00 | ¥461.00 | ¥450.00 | 62.00K |
| 2026-06-26 | ¥452.00 | +0.44% | ¥451.00 | ¥454.00 | ¥445.00 | 69.30K |
| 2026-06-25 | ¥450.00 | 0.00% | ¥457.00 | ¥457.00 | ¥449.00 | 96.50K |
| 2026-06-24 | ¥450.00 | -1.10% | ¥455.00 | ¥461.00 | ¥447.00 | 130.20K |
| 2026-06-23 | ¥455.00 | -2.36% | ¥465.00 | ¥472.00 | ¥455.00 | 159.20K |
| 2026-06-22 | ¥466.00 | -2.10% | ¥469.00 | ¥476.00 | ¥464.00 | 122.60K |
| 2026-06-19 | ¥476.00 | -1.24% | ¥474.00 | ¥481.00 | ¥468.00 | 98.20K |
| 2026-06-18 | ¥482.00 | -1.63% | ¥494.00 | ¥494.00 | ¥478.00 | 57.10K |
| 2026-06-17 | ¥490.00 | +1.45% | ¥481.00 | ¥498.00 | ¥480.00 | 68.90K |
| 2026-06-16 | ¥483.00 | -0.82% | ¥491.00 | ¥492.00 | ¥480.00 | 41.10K |
| 2026-06-15 | ¥487.00 | +4.73% | ¥477.00 | ¥487.00 | ¥470.00 | 64.30K |
| 2026-06-12 | ¥465.00 | +1.75% | ¥465.00 | ¥473.00 | ¥459.00 | 65.20K |
| 2026-06-11 | ¥457.00 | -4.19% | ¥469.00 | ¥469.00 | ¥455.00 | 143.50K |
| 2026-06-10 | ¥477.00 | -1.24% | ¥486.00 | ¥486.00 | ¥468.00 | 66.40K |
| 2026-06-09 | ¥483.00 | +3.65% | ¥482.00 | ¥497.00 | ¥482.00 | 141.60K |
| 2026-06-08 | ¥466.00 | -4.12% | ¥478.00 | ¥478.00 | ¥462.00 | 103.90K |
| 2026-06-05 | ¥486.00 | +1.89% | ¥483.00 | ¥489.00 | ¥481.00 | 75.40K |
| 2026-06-04 | ¥477.00 | -1.24% | ¥475.00 | ¥481.00 | ¥471.00 | 107.30K |
| 2026-06-03 | ¥483.00 | +3.43% | ¥472.00 | ¥487.00 | ¥468.00 | 93.30K |
| 2026-06-02 | ¥467.00 | -2.30% | ¥470.00 | ¥474.00 | ¥458.00 | 205.70K |
| 2026-06-01 | ¥478.00 | -3.63% | ¥496.00 | ¥496.00 | ¥475.00 | 129.00K |
| 2026-05-29 | ¥496.00 | -2.55% | ¥509.00 | ¥519.00 | ¥494.00 | 147.20K |
| 2026-05-28 | ¥509.00 | -0.20% | ¥505.00 | ¥517.00 | ¥503.00 | 138.50K |
| 2026-05-27 | ¥510.00 | +0.20% | ¥514.00 | ¥517.00 | ¥505.00 | 91.70K |
| 2026-05-26 | ¥509.00 | -0.97% | ¥505.00 | ¥515.00 | ¥505.00 | 128.40K |
| 2026-05-25 | ¥514.00 | +1.38% | ¥517.00 | ¥525.00 | ¥508.00 | 78.30K |