NITTO KOGYO Corporation 6651
TSE · Japan · Producer Manufacturing
¥4,445.00+40.00 (+0.91%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥4,445.00 | +0.91% | ¥4,395.00 | ¥4,455.00 | ¥4,375.00 | 42.40K |
| 2026-10-01 | ¥4,405.00 | +1.50% | ¥4,335.00 | ¥4,415.00 | ¥4,325.00 | 66.40K |
| 2026-09-30 | ¥4,340.00 | 0.00% | ¥4,340.00 | ¥4,380.00 | ¥4,315.00 | 60.50K |
| 2026-09-29 | ¥4,340.00 | -1.70% | ¥4,355.00 | ¥4,365.00 | ¥4,310.00 |
| 65.40K |
| 2026-09-28 | ¥4,415.00 | -0.11% | ¥4,475.00 | ¥4,480.00 | ¥4,415.00 | 69.70K |
| 2026-09-25 | ¥4,420.00 | -0.45% | ¥4,465.00 | ¥4,465.00 | ¥4,405.00 | 74.30K |
| 2026-09-24 | ¥4,440.00 | -0.78% | ¥4,500.00 | ¥4,520.00 | ¥4,440.00 | 73.00K |
| 2026-09-18 | ¥4,475.00 | 0.00% | ¥4,475.00 | ¥4,495.00 | ¥4,440.00 | 86.60K |
| 2026-09-17 | ¥4,475.00 | +1.59% | ¥4,445.00 | ¥4,475.00 | ¥4,415.00 | 48.40K |
| 2026-09-16 | ¥4,405.00 | +1.97% | ¥4,345.00 | ¥4,410.00 | ¥4,315.00 | 34.40K |
| 2026-09-15 | ¥4,320.00 | -0.58% | ¥4,290.00 | ¥4,350.00 | ¥4,290.00 | 48.90K |
| 2026-09-14 | ¥4,345.00 | 0.00% | ¥4,300.00 | ¥4,345.00 | ¥4,280.00 | 53.50K |
| 2026-09-11 | ¥4,345.00 | -0.23% | ¥4,225.00 | ¥4,365.00 | ¥4,225.00 | 86.80K |
| 2026-09-10 | ¥4,355.00 | +0.93% | ¥4,295.00 | ¥4,360.00 | ¥4,255.00 | 80.50K |
| 2026-09-09 | ¥4,315.00 | +1.17% | ¥4,270.00 | ¥4,360.00 | ¥4,245.00 | 61.10K |
| 2026-09-08 | ¥4,265.00 | -3.40% | ¥4,430.00 | ¥4,435.00 | ¥4,265.00 | 65.20K |
| 2026-09-07 | ¥4,415.00 | +2.67% | ¥4,320.00 | ¥4,430.00 | ¥4,305.00 | 94.00K |
| 2026-09-04 | ¥4,300.00 | -0.35% | ¥4,295.00 | ¥4,315.00 | ¥4,260.00 | 64.80K |
| 2026-09-03 | ¥4,315.00 | +0.12% | ¥4,330.00 | ¥4,340.00 | ¥4,290.00 | 66.10K |
| 2026-09-02 | ¥4,310.00 | -2.38% | ¥4,350.00 | ¥4,390.00 | ¥4,310.00 | 81.00K |
| 2026-09-01 | ¥4,415.00 | -0.45% | ¥4,405.00 | ¥4,455.00 | ¥4,380.00 | 80.30K |
| 2026-08-31 | ¥4,435.00 | +0.68% | ¥4,370.00 | ¥4,470.00 | ¥4,355.00 | 85.60K |
| 2026-08-28 | ¥4,405.00 | -0.45% | ¥4,455.00 | ¥4,455.00 | ¥4,400.00 | 45.00K |
| 2026-08-27 | ¥4,425.00 | +0.80% | ¥4,410.00 | ¥4,440.00 | ¥4,370.00 | 44.90K |
| 2026-08-26 | ¥4,390.00 | +0.69% | ¥4,375.00 | ¥4,390.00 | ¥4,355.00 | 44.30K |
| 2026-08-25 | ¥4,360.00 | -0.68% | ¥4,380.00 | ¥4,390.00 | ¥4,340.00 | 39.70K |
| 2026-08-24 | ¥4,390.00 | -0.11% | ¥4,370.00 | ¥4,415.00 | ¥4,355.00 | 44.50K |
| 2026-08-21 | ¥4,395.00 | -0.23% | ¥4,365.00 | ¥4,400.00 | ¥4,320.00 | 58.60K |
| 2026-08-20 | ¥4,405.00 | +1.73% | ¥4,330.00 | ¥4,405.00 | ¥4,300.00 | 46.40K |
| 2026-08-19 | ¥4,330.00 | -3.56% | ¥4,450.00 | ¥4,475.00 | ¥4,310.00 | 85.20K |
| 2026-08-18 | ¥4,490.00 | -2.39% | ¥4,600.00 | ¥4,635.00 | ¥4,485.00 | 56.70K |
| 2026-08-17 | ¥4,600.00 | +1.21% | ¥4,580.00 | ¥4,625.00 | ¥4,565.00 | 71.20K |
| 2026-08-14 | ¥4,545.00 | +1.79% | ¥4,490.00 | ¥4,565.00 | ¥4,485.00 | 67.60K |
| 2026-08-13 | ¥4,465.00 | +0.56% | ¥4,510.00 | ¥4,515.00 | ¥4,440.00 | 53.20K |
| 2026-08-12 | ¥4,440.00 | -0.67% | ¥4,470.00 | ¥4,470.00 | ¥4,385.00 | 68.40K |
| 2026-08-10 | ¥4,470.00 | -0.22% | ¥4,480.00 | ¥4,540.00 | ¥4,440.00 | 78.90K |
| 2026-08-07 | ¥4,480.00 | -3.03% | ¥4,690.00 | ¥4,740.00 | ¥4,440.00 | 136.90K |
| 2026-08-06 | ¥4,620.00 | 0.00% | ¥4,555.00 | ¥4,635.00 | ¥4,555.00 | 105.80K |
| 2026-08-05 | ¥4,620.00 | +4.76% | ¥4,545.00 | ¥4,620.00 | ¥4,500.00 | 105.90K |
| 2026-08-04 | ¥4,410.00 | +0.80% | ¥4,390.00 | ¥4,440.00 | ¥4,370.00 | 88.70K |
| 2026-08-03 | ¥4,375.00 | +0.57% | ¥4,350.00 | ¥4,415.00 | ¥4,270.00 | 110.80K |
| 2026-07-31 | ¥4,350.00 | +2.35% | ¥4,320.00 | ¥4,395.00 | ¥4,260.00 | 88.10K |
| 2026-07-30 | ¥4,250.00 | +0.83% | ¥4,205.00 | ¥4,280.00 | ¥4,180.00 | 112.30K |
| 2026-07-29 | ¥4,215.00 | -2.20% | ¥4,305.00 | ¥4,315.00 | ¥4,110.00 | 126.80K |
| 2026-07-28 | ¥4,310.00 | -3.04% | ¥4,375.00 | ¥4,385.00 | ¥4,275.00 | 89.80K |
| 2026-07-27 | ¥4,445.00 | +2.42% | ¥4,365.00 | ¥4,450.00 | ¥4,340.00 | 64.90K |
| 2026-07-24 | ¥4,340.00 | -0.80% | ¥4,320.00 | ¥4,360.00 | ¥4,290.00 | 69.00K |
| 2026-07-23 | ¥4,375.00 | +0.69% | ¥4,380.00 | ¥4,385.00 | ¥4,330.00 | 50.40K |
| 2026-07-22 | ¥4,345.00 | -0.34% | ¥4,390.00 | ¥4,425.00 | ¥4,325.00 | 108.60K |
| 2026-07-21 | ¥4,360.00 | +1.63% | ¥4,360.00 | ¥4,390.00 | ¥4,325.00 | 85.50K |
| 2026-07-17 | ¥4,290.00 | -3.81% | ¥4,390.00 | ¥4,420.00 | ¥4,225.00 | 117.60K |
| 2026-07-16 | ¥4,460.00 | -1.55% | ¥4,465.00 | ¥4,500.00 | ¥4,440.00 | 102.70K |
| 2026-07-15 | ¥4,530.00 | +0.33% | ¥4,585.00 | ¥4,590.00 | ¥4,465.00 | 138.80K |
| 2026-07-14 | ¥4,515.00 | +1.01% | ¥4,445.00 | ¥4,535.00 | ¥4,445.00 | 96.90K |
| 2026-07-13 | ¥4,470.00 | -2.30% | ¥4,565.00 | ¥4,585.00 | ¥4,410.00 | 93.40K |
| 2026-07-10 | ¥4,575.00 | +0.11% | ¥4,640.00 | ¥4,640.00 | ¥4,560.00 | 73.70K |
| 2026-07-09 | ¥4,570.00 | +0.77% | ¥4,590.00 | ¥4,610.00 | ¥4,540.00 | 64.40K |
| 2026-07-08 | ¥4,535.00 | -0.44% | ¥4,505.00 | ¥4,605.00 | ¥4,480.00 | 104.70K |
| 2026-07-07 | ¥4,555.00 | -2.15% | ¥4,640.00 | ¥4,680.00 | ¥4,555.00 | 87.20K |
| 2026-07-06 | ¥4,655.00 | +1.09% | ¥4,675.00 | ¥4,695.00 | ¥4,580.00 | 72.90K |
| 2026-07-03 | ¥4,605.00 | -1.18% | ¥4,590.00 | ¥4,645.00 | ¥4,550.00 | 87.40K |
| 2026-07-02 | ¥4,660.00 | -2.20% | ¥4,755.00 | ¥4,765.00 | ¥4,645.00 | 78.50K |
| 2026-07-01 | ¥4,765.00 | 0.00% | ¥4,810.00 | ¥4,855.00 | ¥4,755.00 | 68.10K |
| 2026-06-30 | ¥4,765.00 | -1.04% | ¥4,880.00 | ¥4,885.00 | ¥4,745.00 | 162.30K |
| 2026-06-29 | ¥4,815.00 | -0.52% | ¥4,840.00 | ¥4,870.00 | ¥4,720.00 | 127.90K |
| 2026-06-26 | ¥4,840.00 | +1.36% | ¥4,770.00 | ¥4,860.00 | ¥4,740.00 | 109.40K |
| 2026-06-25 | ¥4,775.00 | +0.21% | ¥4,830.00 | ¥4,830.00 | ¥4,750.00 | 98.40K |
| 2026-06-24 | ¥4,765.00 | +3.25% | ¥4,640.00 | ¥4,810.00 | ¥4,630.00 | 140.70K |
| 2026-06-23 | ¥4,615.00 | -0.54% | ¥4,690.00 | ¥4,720.00 | ¥4,615.00 | 91.50K |
| 2026-06-22 | ¥4,640.00 | +1.31% | ¥4,585.00 | ¥4,690.00 | ¥4,585.00 | 70.90K |
| 2026-06-19 | ¥4,580.00 | +1.33% | ¥4,545.00 | ¥4,610.00 | ¥4,520.00 | 121.70K |
| 2026-06-18 | ¥4,520.00 | +0.22% | ¥4,530.00 | ¥4,565.00 | ¥4,515.00 | 91.50K |
| 2026-06-17 | ¥4,510.00 | -1.42% | ¥4,575.00 | ¥4,600.00 | ¥4,500.00 | 89.10K |
| 2026-06-16 | ¥4,575.00 | +0.44% | ¥4,535.00 | ¥4,615.00 | ¥4,535.00 | 104.30K |
| 2026-06-15 | ¥4,555.00 | +4.71% | ¥4,535.00 | ¥4,585.00 | ¥4,500.00 | 105.10K |
| 2026-06-12 | ¥4,350.00 | +0.69% | ¥4,380.00 | ¥4,385.00 | ¥4,265.00 | 161.70K |
| 2026-06-11 | ¥4,320.00 | -0.58% | ¥4,210.00 | ¥4,320.00 | ¥4,120.00 | 144.50K |
| 2026-06-10 | ¥4,345.00 | -2.36% | ¥4,405.00 | ¥4,440.00 | ¥4,310.00 | 90.70K |
| 2026-06-09 | ¥4,450.00 | -1.77% | ¥4,540.00 | ¥4,555.00 | ¥4,410.00 | 105.70K |
| 2026-06-08 | ¥4,530.00 | -3.21% | ¥4,500.00 | ¥4,570.00 | ¥4,445.00 | 113.90K |
| 2026-06-05 | ¥4,680.00 | +0.54% | ¥4,650.00 | ¥4,690.00 | ¥4,580.00 | 58.50K |
| 2026-06-04 | ¥4,655.00 | -0.53% | ¥4,630.00 | ¥4,700.00 | ¥4,595.00 | 72.90K |
| 2026-06-03 | ¥4,680.00 | +0.43% | ¥4,660.00 | ¥4,715.00 | ¥4,620.00 | 82.70K |
| 2026-06-02 | ¥4,660.00 | +0.22% | ¥4,600.00 | ¥4,660.00 | ¥4,525.00 | 100.00K |
| 2026-06-01 | ¥4,650.00 | -1.59% | ¥4,690.00 | ¥4,690.00 | ¥4,600.00 | 89.80K |
| 2026-05-29 | ¥4,725.00 | -2.07% | ¥4,815.00 | ¥4,865.00 | ¥4,725.00 | 83.00K |
| 2026-05-28 | ¥4,825.00 | +0.10% | ¥4,770.00 | ¥4,855.00 | ¥4,725.00 | 77.40K |
| 2026-05-27 | ¥4,820.00 | -2.13% | ¥4,950.00 | ¥4,965.00 | ¥4,815.00 | 55.00K |
| 2026-05-26 | ¥4,925.00 | +0.51% | ¥4,970.00 | ¥4,975.00 | ¥4,865.00 | 76.40K |
| 2026-05-25 | ¥4,900.00 | +2.51% | ¥4,875.00 | ¥4,960.00 | ¥4,840.00 | 73.50K |