Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Nitta Corporation (5186.T)

Compare
3,565.00
-40.00
(-1.11%)
As of 9:32:07 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20253,550.003,575.003,550.003,565.003,565.004,900
Feb 21, 20253,565.003,605.003,565.003,605.003,605.0033,200
Feb 20, 20253,630.003,645.003,550.003,560.003,560.0024,800
Feb 19, 20253,685.003,715.003,655.003,655.003,655.0015,700
Feb 18, 20253,665.003,690.003,660.003,680.003,680.0012,600
Feb 17, 20253,665.003,685.003,660.003,665.003,665.0017,100
Feb 14, 20253,685.003,685.003,630.003,635.003,635.0018,300
Feb 13, 20253,615.003,680.003,615.003,645.003,645.0030,800
Feb 12, 20253,665.003,665.003,605.003,605.003,605.0022,800
Feb 10, 20253,690.003,740.003,610.003,615.003,615.0042,300
Feb 7, 20253,600.003,720.003,600.003,690.003,690.0073,200
Feb 6, 20253,610.003,615.003,585.003,585.003,585.0024,700
Feb 5, 20253,570.003,600.003,565.003,570.003,570.0020,900
Feb 4, 20253,595.003,600.003,545.003,570.003,570.0038,900
Feb 3, 20253,600.003,615.003,525.003,525.003,525.0037,000
Jan 31, 20253,595.003,630.003,580.003,610.003,610.0021,900
Jan 30, 20253,575.003,600.003,555.003,595.003,595.0022,600
Jan 29, 20253,560.003,595.003,560.003,580.003,580.0019,500
Jan 28, 20253,550.003,585.003,540.003,560.003,560.0023,200
Jan 27, 20253,585.003,585.003,540.003,565.003,565.0016,200
Jan 24, 20253,515.003,560.003,515.003,520.003,520.0029,000
Jan 23, 20253,515.003,525.003,500.003,515.003,515.0019,200
Jan 22, 20253,495.003,530.003,495.003,525.003,525.0021,700
Jan 21, 20253,510.003,515.003,480.003,480.003,480.0018,600
Jan 20, 20253,500.003,520.003,485.003,510.003,510.0024,500
Jan 17, 20253,480.003,480.003,445.003,470.003,470.0023,400
Jan 16, 20253,520.003,520.003,455.003,490.003,490.0033,800
Jan 15, 20253,510.003,540.003,485.003,510.003,510.0033,900
Jan 14, 20253,520.003,530.003,470.003,510.003,510.0053,900
Jan 10, 20253,550.003,555.003,520.003,520.003,520.0027,900
Jan 9, 20253,580.003,580.003,550.003,550.003,550.0031,100
Jan 8, 20253,630.003,630.003,580.003,585.003,585.0037,700
Jan 7, 20253,685.003,685.003,625.003,630.003,630.0027,800
Jan 6, 20253,780.003,800.003,660.003,675.003,675.0029,600
Dec 30, 20243,700.003,770.003,700.003,725.003,725.0030,500
Dec 27, 20243,640.003,680.003,605.003,680.003,680.0034,000
Dec 26, 20243,655.003,655.003,610.003,640.003,640.0036,600
Dec 25, 20243,670.003,670.003,610.003,655.003,655.0017,400
Dec 24, 20243,660.003,675.003,650.003,660.003,660.0038,000
Dec 23, 20243,620.003,690.003,610.003,685.003,685.0079,000
Dec 20, 20243,700.003,700.003,565.003,565.003,565.00224,000
Dec 19, 20243,650.003,700.003,635.003,685.003,685.0082,700
Dec 18, 20243,715.003,715.003,630.003,640.003,640.0047,000
Dec 17, 20243,760.003,760.003,660.003,685.003,685.0043,200
Dec 16, 20243,695.003,780.003,680.003,755.003,755.00114,100
Dec 13, 20243,580.003,625.003,555.003,625.003,625.0062,400
Dec 12, 20243,625.003,670.003,595.003,640.003,640.0057,100
Dec 11, 20243,580.003,580.003,560.003,575.003,575.0078,800
Dec 10, 20243,605.003,625.003,550.003,570.003,570.0050,400
Dec 9, 20243,555.003,600.003,535.003,565.003,565.0063,900
Dec 6, 20243,545.003,555.003,530.003,540.003,540.0033,800
Dec 5, 20243,595.003,595.003,515.003,530.003,530.0033,800
Dec 4, 20243,605.003,620.003,535.003,550.003,550.0027,300
Dec 3, 20243,535.003,630.003,535.003,605.003,605.0057,200
Dec 2, 20243,520.003,585.003,520.003,545.003,545.0021,200
Nov 29, 20243,530.003,545.003,505.003,520.003,520.0024,700
Nov 28, 20243,485.003,520.003,455.003,520.003,520.0037,400
Nov 27, 20243,535.003,540.003,480.003,500.003,500.0032,300
Nov 26, 20243,570.003,600.003,530.003,550.003,550.0051,300
Nov 25, 20243,625.003,625.003,560.003,580.003,580.0063,700
Nov 22, 20243,605.003,630.003,560.003,570.003,570.0034,500
Nov 21, 20243,615.003,615.003,585.003,590.003,590.0018,900
Nov 20, 20243,605.003,625.003,590.003,620.003,620.0035,000
Nov 19, 20243,630.003,665.003,585.003,620.003,620.0047,400
Nov 18, 20243,640.003,665.003,615.003,640.003,640.0040,400
Nov 15, 20243,670.003,685.003,650.003,665.003,665.0016,400
Nov 14, 20243,665.003,705.003,650.003,655.003,655.0014,100
Nov 13, 20243,695.003,725.003,650.003,650.003,650.0018,900
Nov 12, 20243,705.003,760.003,675.003,685.003,685.0020,400
Nov 11, 20243,670.003,715.003,670.003,705.003,705.0019,800
Nov 8, 20243,760.003,770.003,690.003,690.003,690.0017,800
Nov 7, 20243,690.003,765.003,675.003,750.003,750.0024,300
Nov 6, 20243,805.003,805.003,690.003,695.003,695.0026,500
Nov 5, 20243,690.003,770.003,635.003,770.003,770.0036,200
Nov 1, 20243,700.003,710.003,675.003,685.003,685.0020,800
Oct 31, 20243,645.003,745.003,645.003,715.003,715.0026,200
Oct 30, 20243,670.003,720.003,650.003,680.003,680.00104,200
Oct 29, 20243,690.003,700.003,630.003,670.003,670.0022,600
Oct 28, 20243,615.003,665.003,555.003,665.003,665.0020,200
Oct 25, 20243,655.003,655.003,575.003,600.003,600.0013,500
Oct 24, 20243,640.003,655.003,615.003,640.003,640.0020,900
Oct 23, 20243,655.003,710.003,640.003,640.003,640.0019,800
Oct 22, 20243,705.003,725.003,650.003,675.003,675.0028,500
Oct 21, 20243,760.003,760.003,710.003,725.003,725.0011,200
Oct 18, 20243,740.003,755.003,705.003,745.003,745.009,000
Oct 17, 20243,730.003,755.003,710.003,720.003,720.0019,200
Oct 16, 20243,710.003,785.003,635.003,730.003,730.0031,000
Oct 15, 20243,765.003,800.003,720.003,770.003,770.0028,700
Oct 11, 20243,750.003,760.003,720.003,760.003,760.0022,100
Oct 10, 20243,775.003,775.003,700.003,770.003,770.0027,100
Oct 9, 20243,855.003,875.003,760.003,775.003,775.0023,900
Oct 8, 20243,825.003,875.003,805.003,855.003,855.0021,200
Oct 7, 20243,905.003,905.003,825.003,870.003,870.0026,300
Oct 4, 20243,800.003,860.003,795.003,835.003,835.0042,300
Oct 3, 20243,850.003,850.003,790.003,800.003,800.0015,100
Oct 2, 20243,710.003,795.003,710.003,765.003,765.0041,300
Oct 1, 20243,675.003,720.003,675.003,720.003,720.0016,000
Sep 30, 20243,625.003,690.003,615.003,690.003,690.0021,700
Sep 27, 2024 66.00 Dividend
Sep 27, 20243,715.003,780.003,715.003,745.003,745.0022,500
Sep 26, 20243,795.003,880.003,755.003,825.003,759.0047,500
Sep 25, 20243,690.003,750.003,630.003,725.003,660.7322,200
Sep 24, 20243,655.003,715.003,655.003,690.003,626.3315,500
Sep 20, 20243,650.003,670.003,620.003,635.003,572.2831,300
Sep 19, 20243,670.003,670.003,615.003,635.003,572.2822,300
Sep 18, 20243,610.003,625.003,585.003,605.003,542.8020,800
Sep 17, 20243,620.003,620.003,540.003,610.003,547.7126,100
Sep 13, 20243,600.003,635.003,575.003,605.003,542.8033,400
Sep 12, 20243,580.003,635.003,550.003,585.003,523.1423,100
Sep 11, 20243,620.003,625.003,535.003,575.003,513.3133,500
Sep 10, 20243,745.003,745.003,660.003,675.003,611.5916,600
Sep 9, 20243,595.003,740.003,590.003,715.003,650.9026,700
Sep 6, 20243,705.003,705.003,640.003,665.003,601.7614,700
Sep 5, 20243,640.003,725.003,640.003,670.003,606.6717,200
Sep 4, 20243,755.003,775.003,680.003,710.003,645.9832,500
Sep 3, 20243,800.003,835.003,780.003,825.003,759.0012,700
Sep 2, 20243,805.003,820.003,770.003,795.003,729.5214,900
Aug 30, 20243,810.003,840.003,790.003,805.003,739.3515,000
Aug 29, 20243,760.003,815.003,760.003,765.003,700.0411,300
Aug 28, 20243,760.003,775.003,735.003,760.003,695.129,000
Aug 27, 20243,730.003,800.003,730.003,780.003,714.7811,600
Aug 26, 20243,720.003,755.003,695.003,730.003,665.6414,600
Aug 23, 20243,720.003,770.003,705.003,720.003,655.8112,800
Aug 22, 20243,720.003,730.003,700.003,720.003,655.819,700
Aug 21, 20243,665.003,750.003,665.003,720.003,655.8114,000
Aug 20, 20243,700.003,730.003,645.003,695.003,631.2425,400
Aug 19, 20243,685.003,695.003,635.003,635.003,572.2823,300
Aug 16, 20243,610.003,710.003,575.003,705.003,641.0724,000
Aug 15, 20243,555.003,565.003,510.003,540.003,478.9226,000
Aug 14, 20243,555.003,595.003,525.003,585.003,523.1416,600
Aug 13, 20243,510.003,550.003,490.003,530.003,469.0921,900
Aug 9, 20243,505.003,540.003,420.003,520.003,459.2642,800
Aug 8, 20243,500.003,560.003,425.003,435.003,375.7329,700
Aug 7, 20243,385.003,650.003,365.003,570.003,508.4037,100
Aug 6, 20243,530.003,575.003,380.003,405.003,346.2542,000
Aug 5, 20243,565.003,580.003,220.003,320.003,262.7135,700
Aug 2, 20243,930.003,955.003,720.003,785.003,719.6956,300
Aug 1, 20243,985.004,025.003,910.003,965.003,896.5832,900
Jul 31, 20243,960.004,105.003,955.004,100.004,029.2521,700
Jul 30, 20243,975.004,015.003,965.004,010.003,940.8127,700
Jul 29, 20243,915.003,970.003,910.003,965.003,896.5815,800
Jul 26, 20243,905.003,930.003,885.003,915.003,847.4530,200
Jul 25, 20243,900.003,915.003,880.003,905.003,837.6227,600
Jul 24, 20243,950.003,960.003,905.003,905.003,837.6230,800
Jul 23, 20243,985.004,000.003,955.003,955.003,886.7624,800
Jul 22, 20244,060.004,060.003,980.003,980.003,911.3335,000
Jul 19, 20244,065.004,105.004,050.004,080.004,009.6029,300
Jul 18, 20244,055.004,110.004,040.004,075.004,004.6917,200
Jul 17, 20244,055.004,110.004,055.004,060.003,989.9518,300
Jul 16, 20244,110.004,110.004,070.004,075.004,004.6941,700
Jul 12, 20244,105.004,150.004,085.004,120.004,048.9141,700
Jul 11, 20244,100.004,110.004,075.004,105.004,034.1725,500
Jul 10, 20244,110.004,110.004,025.004,050.003,980.1252,700
Jul 9, 20244,100.004,125.004,065.004,115.004,044.0020,700
Jul 8, 20244,070.004,110.004,050.004,075.004,004.6935,800
Jul 5, 20244,165.004,165.004,045.004,070.003,999.7718,500
Jul 4, 20244,110.004,160.004,105.004,160.004,088.2220,300
Jul 3, 20244,045.004,100.004,045.004,090.004,019.4314,900
Jul 2, 20244,045.004,085.004,035.004,055.003,985.0328,800
Jul 1, 20244,030.004,115.004,030.004,060.003,989.9530,100
Jun 28, 20244,105.004,105.004,070.004,100.004,029.2522,400
Jun 27, 20244,055.004,105.004,055.004,105.004,034.1723,800
Jun 26, 20244,120.004,130.004,065.004,095.004,024.3427,800
Jun 25, 20244,060.004,125.004,060.004,105.004,034.1737,200
Jun 24, 20244,050.004,140.004,050.004,105.004,034.1726,100
Jun 21, 20244,020.004,070.004,015.004,040.003,970.2967,800
Jun 20, 20243,975.004,020.003,950.004,010.003,940.8130,300
Jun 19, 20243,875.003,955.003,875.003,955.003,886.7616,700
Jun 18, 20243,880.003,910.003,850.003,885.003,817.9612,700
Jun 17, 20243,890.003,890.003,795.003,845.003,778.6626,000
Jun 14, 20243,800.003,910.003,800.003,910.003,842.5332,200
Jun 13, 20243,870.003,870.003,795.003,825.003,759.0021,400
Jun 12, 20243,900.003,915.003,860.003,875.003,808.1426,000
Jun 11, 20243,970.003,995.003,930.003,945.003,876.9314,200
Jun 10, 20243,970.003,995.003,925.003,970.003,901.5032,300
Jun 7, 20244,005.004,015.003,955.003,970.003,901.5018,200
Jun 6, 20244,010.004,025.003,985.004,010.003,940.8112,400
Jun 5, 20244,015.004,060.003,990.004,005.003,935.8923,600
Jun 4, 20244,005.004,090.004,005.004,060.003,989.9517,700
Jun 3, 20244,085.004,105.004,050.004,070.003,999.7723,500
May 31, 20244,095.004,150.004,085.004,100.004,029.2589,800
May 30, 20244,045.004,090.004,005.004,085.004,014.5130,500
May 29, 20244,055.004,065.004,045.004,045.003,975.2025,500
May 28, 20244,060.004,060.004,020.004,035.003,965.3824,800
May 27, 20244,000.004,060.003,985.004,060.003,989.9515,400
May 24, 20243,925.004,000.003,925.003,980.003,911.3315,700
May 23, 20243,955.004,015.003,920.003,985.003,916.2414,500
May 22, 20243,955.003,980.003,940.003,955.003,886.7624,900
May 21, 20243,960.003,990.003,960.003,965.003,896.5815,600
May 20, 20243,920.003,960.003,920.003,950.003,881.8420,600
May 17, 20243,895.003,915.003,865.003,915.003,847.4513,100
May 16, 20243,945.003,945.003,880.003,900.003,832.7118,300
May 15, 20243,915.003,960.003,905.003,905.003,837.6218,800
May 14, 20243,950.003,950.003,865.003,890.003,822.8832,900
May 13, 20244,040.004,040.003,900.003,935.003,867.1040,300
May 10, 20244,055.004,130.004,020.004,090.004,019.4339,500
May 9, 20243,980.004,055.003,980.004,035.003,965.3814,200
May 8, 20244,035.004,035.003,960.003,980.003,911.3336,000
May 7, 20244,040.004,065.004,020.004,055.003,985.0321,500
May 2, 20244,020.004,050.004,000.004,040.003,970.2912,800
May 1, 20244,060.004,080.004,010.004,020.003,950.6410,300
Apr 30, 20243,965.004,075.003,950.004,075.004,004.6934,500
Apr 26, 20243,910.003,985.003,875.003,980.003,911.3351,900
Apr 25, 20243,975.003,975.003,915.003,915.003,847.4529,800
Apr 24, 20243,945.003,975.003,935.003,975.003,906.4121,200
Apr 23, 20243,950.003,950.003,915.003,940.003,872.0220,500
Apr 22, 20243,895.003,935.003,850.003,915.003,847.4519,700
Apr 19, 20243,910.003,910.003,825.003,850.003,783.5740,700
Apr 18, 20243,900.003,940.003,900.003,920.003,852.3619,000
Apr 17, 20243,960.003,960.003,885.003,890.003,822.8843,500
Apr 16, 20243,980.003,990.003,920.003,940.003,872.0247,600
Apr 15, 20244,030.004,050.003,995.004,050.003,980.1227,500
Apr 12, 20244,080.004,095.004,055.004,065.003,994.8628,400
Apr 11, 20243,985.004,065.003,975.004,060.003,989.9516,700
Apr 10, 20244,050.004,065.004,015.004,025.003,955.5513,800
Apr 9, 20243,970.004,075.003,970.004,055.003,985.0337,500
Apr 8, 20243,955.003,990.003,930.003,960.003,891.6726,300
Apr 5, 20243,915.003,950.003,895.003,950.003,881.8424,400
Apr 4, 20243,960.003,980.003,930.003,950.003,881.8437,700
Apr 3, 20243,925.003,965.003,915.003,940.003,872.0236,400
Apr 2, 20243,965.003,975.003,945.003,965.003,896.5828,600
Apr 1, 20244,005.004,020.003,945.003,965.003,896.5839,000
Mar 29, 20243,950.004,000.003,940.003,990.003,921.1516,300
Mar 28, 2024 67.00 Dividend
Mar 28, 20243,990.004,000.003,925.003,950.003,881.8447,700
Mar 27, 20244,060.004,100.004,050.004,060.003,924.1082,000
Mar 26, 20244,030.004,055.004,030.004,040.003,904.7728,200
Mar 25, 20244,060.004,070.004,020.004,020.003,885.4445,100
Mar 22, 20244,075.004,110.004,060.004,090.003,953.1028,200
Mar 21, 20244,100.004,100.004,040.004,050.003,914.4434,900
Mar 19, 20243,990.004,045.003,975.004,045.003,909.6026,700
Mar 18, 20244,000.004,005.003,940.004,000.003,866.1145,900
Mar 15, 20243,850.003,955.003,850.003,940.003,808.1248,100
Mar 14, 20243,800.003,890.003,800.003,880.003,750.1335,900
Mar 13, 20243,750.003,815.003,730.003,800.003,672.8060,700
Mar 12, 20243,710.003,720.003,655.003,720.003,595.4820,200
Mar 11, 20243,720.003,735.003,675.003,715.003,590.6529,200
Mar 8, 20243,725.003,770.003,695.003,760.003,634.1447,500
Mar 7, 20243,770.003,780.003,735.003,750.003,624.4819,800
Mar 6, 20243,710.003,780.003,710.003,750.003,624.4823,000
Mar 5, 20243,755.003,755.003,710.003,710.003,585.8228,600
Mar 4, 20243,800.003,805.003,755.003,765.003,638.9829,300
Mar 1, 20243,740.003,790.003,730.003,775.003,648.6424,600
Feb 29, 20243,715.003,745.003,700.003,745.003,619.6548,900
Feb 28, 20243,740.003,765.003,710.003,715.003,590.6522,700
Feb 27, 20243,720.003,765.003,720.003,740.003,614.8124,800
Feb 26, 20243,765.003,770.003,705.003,705.003,580.9822,900