Nitchitsu Co., Ltd. 7021
TSE · Japan · Producer Manufacturing
¥2,425.00-21.00 (-0.86%)
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 | ¥2,425.00 | -0.86% | ¥2,448.00 | ¥2,450.00 | ¥2,352.00 | 1.00K |
| 2026-10-01 | ¥2,446.00 | +0.20% | ¥2,449.00 | ¥2,465.00 | ¥2,378.00 | 1.10K |
| 2026-09-30 | ¥2,441.00 | -1.17% | ¥2,518.00 | ¥2,519.00 | ¥2,441.00 | 1.60K |
| 2026-09-29 | ¥2,470.00 | -1.20% | ¥2,498.00 | ¥2,498.00 | ¥2,420.00 | 1.40K |
| 2026-09-28 | ¥2,500.00 | +0.44% | ¥2,489.00 | ¥2,510.00 | ¥2,400.00 | 3.50K |
| 2026-09-25 | ¥2,489.00 | +3.71% | ¥2,465.00 | ¥2,489.00 | ¥2,400.00 | 4.20K |
| 2026-09-24 | ¥2,400.00 | +2.92% | ¥2,371.00 | ¥2,400.00 | ¥2,339.00 | 5.00K |
| 2026-09-18 | ¥2,332.00 | -1.69% | ¥2,372.00 | ¥2,377.00 | ¥2,330.00 | 700 |
| 2026-09-17 | ¥2,372.00 | +2.46% | ¥2,315.00 | ¥2,372.00 | ¥2,315.00 | 1.00K |
| 2026-09-16 | ¥2,315.00 | +1.54% | ¥2,290.00 | ¥2,315.00 | ¥2,280.00 | 800 |
| 2026-09-15 | ¥2,280.00 | +0.84% | ¥2,250.00 | ¥2,280.00 | ¥2,250.00 | 800 |
| 2026-09-14 | ¥2,261.00 | +0.22% | ¥2,215.00 | ¥2,267.00 | ¥2,215.00 | 600 |
| 2026-09-11 | ¥2,256.00 | +0.22% | ¥2,251.00 | ¥2,275.00 | ¥2,225.00 | 1.00K |
| 2026-09-10 | ¥2,251.00 | -0.62% | ¥2,262.00 | ¥2,270.00 | ¥2,222.00 | 1.00K |
| 2026-09-09 | ¥2,265.00 | +1.84% | ¥2,259.00 | ¥2,265.00 | ¥2,240.00 | 1.60K |
| 2026-09-08 | ¥2,224.00 | +0.50% | ¥2,187.00 | ¥2,224.00 | ¥2,187.00 | 200 |
| 2026-09-07 | ¥2,213.00 | +0.05% | ¥2,213.00 | ¥2,240.00 | ¥2,181.00 | 2.20K |
| 2026-09-04 | ¥2,212.00 | -0.94% | ¥2,249.00 | ¥2,249.00 | ¥2,174.00 | 1.30K |
| 2026-09-03 | ¥2,233.00 | +0.50% | ¥2,250.00 | ¥2,250.00 | ¥2,180.00 | 1.20K |
| 2026-09-02 | ¥2,222.00 | +0.63% | ¥2,196.00 | ¥2,222.00 | ¥2,196.00 | 400 |
| 2026-09-01 | ¥2,208.00 | 0.00% | ¥2,230.00 | ¥2,230.00 | ¥2,201.00 | 800 |
| 2026-08-31 | ¥2,208.00 | +0.18% | ¥2,162.00 | ¥2,208.00 | ¥2,105.00 | 1.30K |
| 2026-08-28 | ¥2,204.00 | 0.00% | ¥2,204.00 | ¥2,204.00 | ¥2,204.00 | 0 |
| 2026-08-27 | ¥2,204.00 | -0.72% | ¥2,204.00 | ¥2,204.00 | ¥2,204.00 | 200 |
| 2026-08-26 | ¥2,220.00 | +0.68% | ¥2,201.00 | ¥2,222.00 | ¥2,191.00 | 2.80K |
| 2026-08-25 | ¥2,205.00 | +2.08% | ¥2,165.00 | ¥2,205.00 | ¥2,165.00 | 200 |
| 2026-08-24 | ¥2,160.00 | -1.19% | ¥2,173.00 | ¥2,173.00 | ¥2,145.00 | 400 |
| 2026-08-21 | ¥2,186.00 | +0.83% | ¥2,184.00 | ¥2,200.00 | ¥2,161.00 | 3.70K |
| 2026-08-20 | ¥2,168.00 | +3.29% | ¥2,110.00 | ¥2,168.00 | ¥2,088.00 | 4.80K |
| 2026-08-19 | ¥2,099.00 | -0.43% | ¥2,089.00 | ¥2,109.00 | ¥2,080.00 | 2.80K |
| 2026-08-18 | ¥2,108.00 | -1.50% | ¥2,140.00 | ¥2,140.00 | ¥2,027.00 | 1.70K |
| 2026-08-17 | ¥2,140.00 | -0.51% | ¥2,175.00 | ¥2,195.00 | ¥2,140.00 | 6.10K |
| 2026-08-14 | ¥2,151.00 | +0.19% | ¥2,148.00 | ¥2,179.00 | ¥2,148.00 | 1.20K |
| 2026-08-13 | ¥2,147.00 | +0.37% | ¥2,165.00 | ¥2,165.00 | ¥2,101.00 | 1.10K |
| 2026-08-12 | ¥2,139.00 | +1.18% | ¥2,125.00 | ¥2,139.00 | ¥2,125.00 | 400 |
| 2026-08-10 | ¥2,114.00 | +3.37% | ¥2,029.00 | ¥2,169.00 | ¥2,029.00 | 2.80K |
| 2026-08-07 | ¥2,045.00 | -2.11% | ¥2,089.00 | ¥2,120.00 | ¥2,033.00 | 2.40K |
| 2026-08-06 | ¥2,089.00 | +1.90% | ¥2,080.00 | ¥2,089.00 | ¥2,051.00 | 1.40K |
| 2026-08-05 | ¥2,050.00 | -0.49% | ¥2,101.00 | ¥2,149.00 | ¥2,050.00 | 2.60K |
| 2026-08-04 | ¥2,060.00 | +1.48% | ¥2,030.00 | ¥2,060.00 | ¥2,030.00 | 800 |
| 2026-08-03 | ¥2,030.00 | +1.05% | ¥1,991.00 | ¥2,030.00 | ¥1,991.00 | 800 |
| 2026-07-31 | ¥2,009.00 | +1.88% | ¥1,967.00 | ¥2,020.00 | ¥1,950.00 | 1.80K |
| 2026-07-30 | ¥1,972.00 | -1.10% | ¥1,984.00 | ¥2,000.00 | ¥1,970.00 | 1.20K |
| 2026-07-29 | ¥1,994.00 | +0.86% | ¥1,977.00 | ¥1,995.00 | ¥1,977.00 | 3.00K |
| 2026-07-28 | ¥1,977.00 | +0.56% | ¥1,955.00 | ¥2,011.00 | ¥1,955.00 | 500 |
| 2026-07-27 | ¥1,966.00 | +1.29% | ¥1,936.00 | ¥2,000.00 | ¥1,936.00 | 2.40K |
| 2026-07-24 | ¥1,941.00 | +0.05% | ¥1,938.00 | ¥1,972.00 | ¥1,901.00 | 2.20K |
| 2026-07-23 | ¥1,940.00 | +3.25% | ¥1,890.00 | ¥1,940.00 | ¥1,890.00 | 2.00K |
| 2026-07-22 | ¥1,879.00 | +0.05% | ¥1,878.00 | ¥1,910.00 | ¥1,851.00 | 900 |
| 2026-07-21 | ¥1,878.00 | +0.54% | ¥1,868.00 | ¥1,878.00 | ¥1,867.00 | 1.90K |
| 2026-07-17 | ¥1,868.00 | -0.53% | ¥1,876.00 | ¥1,876.00 | ¥1,840.00 | 2.80K |
| 2026-07-16 | ¥1,878.00 | +1.73% | ¥1,850.00 | ¥1,878.00 | ¥1,844.00 | 1.00K |
| 2026-07-15 | ¥1,846.00 | -0.16% | ¥1,859.00 | ¥1,877.00 | ¥1,836.00 | 1.40K |
| 2026-07-14 | ¥1,849.00 | +1.04% | ¥1,849.00 | ¥1,849.00 | ¥1,849.00 | 200 |
| 2026-07-13 | ¥1,830.00 | -1.45% | ¥1,859.00 | ¥1,869.00 | ¥1,825.00 | 1.20K |
| 2026-07-10 | ¥1,857.00 | +1.53% | ¥1,825.00 | ¥1,857.00 | ¥1,825.00 | 1.80K |
| 2026-07-09 | ¥1,829.00 | +0.16% | ¥1,825.00 | ¥1,839.00 | ¥1,825.00 | 800 |
| 2026-07-08 | ¥1,826.00 | -0.71% | ¥1,813.00 | ¥1,849.00 | ¥1,813.00 | 1.40K |
| 2026-07-07 | ¥1,839.00 | +1.10% | ¥1,821.00 | ¥1,839.00 | ¥1,821.00 | 2.00K |
| 2026-07-06 | ¥1,819.00 | +0.61% | ¥1,808.00 | ¥1,829.00 | ¥1,808.00 | 2.60K |
| 2026-07-03 | ¥1,808.00 | +0.95% | ¥1,790.00 | ¥1,808.00 | ¥1,788.00 | 2.10K |
| 2026-07-02 | ¥1,791.00 | -0.44% | ¥1,799.00 | ¥1,814.00 | ¥1,791.00 | 600 |
| 2026-07-01 | ¥1,799.00 | +0.22% | ¥1,785.00 | ¥1,799.00 | ¥1,785.00 | 700 |
| 2026-06-30 | ¥1,795.00 | -0.28% | ¥1,785.00 | ¥1,815.00 | ¥1,785.00 | 1.10K |
| 2026-06-29 | ¥1,800.00 | +1.41% | ¥1,775.00 | ¥1,817.00 | ¥1,775.00 | 1.00K |
| 2026-06-26 | ¥1,775.00 | -0.89% | ¥1,791.00 | ¥1,808.00 | ¥1,775.00 | 900 |
| 2026-06-25 | ¥1,791.00 | +0.96% | ¥1,771.00 | ¥1,805.00 | ¥1,771.00 | 2.00K |
| 2026-06-24 | ¥1,774.00 | -1.44% | ¥1,770.00 | ¥1,774.00 | ¥1,770.00 | 400 |
| 2026-06-23 | ¥1,800.00 | +2.27% | ¥1,761.00 | ¥1,810.00 | ¥1,761.00 | 600 |
| 2026-06-22 | ¥1,760.00 | -1.51% | ¥1,787.00 | ¥1,794.00 | ¥1,760.00 | 3.50K |
| 2026-06-19 | ¥1,787.00 | +1.42% | ¥1,753.00 | ¥1,788.00 | ¥1,753.00 | 2.90K |
| 2026-06-18 | ¥1,762.00 | -2.11% | ¥1,793.00 | ¥1,793.00 | ¥1,751.00 | 1.40K |
| 2026-06-17 | ¥1,800.00 | -0.50% | ¥1,809.00 | ¥1,810.00 | ¥1,800.00 | 800 |
| 2026-06-16 | ¥1,809.00 | +1.63% | ¥1,780.00 | ¥1,809.00 | ¥1,780.00 | 200 |
| 2026-06-15 | ¥1,780.00 | -1.39% | ¥1,826.00 | ¥1,826.00 | ¥1,780.00 | 1.10K |
| 2026-06-12 | ¥1,805.00 | +2.04% | ¥1,804.00 | ¥1,805.00 | ¥1,764.00 | 400 |
| 2026-06-11 | ¥1,769.00 | -2.05% | ¥1,812.00 | ¥1,812.00 | ¥1,746.00 | 1.40K |
| 2026-06-10 | ¥1,806.00 | +0.33% | ¥1,800.00 | ¥1,809.00 | ¥1,800.00 | 1.00K |
| 2026-06-09 | ¥1,800.00 | +1.98% | ¥1,800.00 | ¥1,800.00 | ¥1,799.00 | 500 |
| 2026-06-08 | ¥1,765.00 | -2.49% | ¥1,770.00 | ¥1,770.00 | ¥1,763.00 | 500 |
| 2026-06-05 | ¥1,810.00 | +2.26% | ¥1,759.00 | ¥1,811.00 | ¥1,759.00 | 800 |
| 2026-06-04 | ¥1,770.00 | +0.91% | ¥1,749.00 | ¥1,770.00 | ¥1,749.00 | 2.00K |
| 2026-06-03 | ¥1,754.00 | -2.56% | ¥1,800.00 | ¥1,827.00 | ¥1,754.00 | 1.70K |
| 2026-06-02 | ¥1,800.00 | -0.17% | ¥1,803.00 | ¥1,803.00 | ¥1,800.00 | 400 |
| 2026-06-01 | ¥1,803.00 | -2.75% | ¥1,854.00 | ¥1,854.00 | ¥1,803.00 | 1.20K |
| 2026-05-29 | ¥1,854.00 | 0.00% | ¥1,854.00 | ¥1,854.00 | ¥1,854.00 | 100 |
| 2026-05-28 | ¥1,854.00 | -2.11% | ¥1,854.00 | ¥1,854.00 | ¥1,854.00 | 100 |
| 2026-05-27 | ¥1,894.00 | +2.16% | ¥1,854.00 | ¥1,894.00 | ¥1,835.00 | 900 |
| 2026-05-26 | ¥1,854.00 | +2.15% | ¥1,809.00 | ¥1,866.00 | ¥1,809.00 | 1.30K |
| 2026-05-25 | ¥1,815.00 | +0.67% | ¥1,819.00 | ¥1,828.00 | ¥1,805.00 | 4.00K |