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

Nitto Kohki Co., Ltd. (6151.T)

Compare
1,612.00
-107.00
(-6.22%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,686.001,686.001,596.001,612.001,612.0032,500
Apr 3, 20251,782.001,782.001,712.001,719.001,719.0024,800
Apr 2, 20251,843.001,843.001,803.001,803.001,803.0014,900
Apr 1, 20251,840.001,868.001,833.001,851.001,851.0017,200
Mar 31, 20251,909.001,909.001,840.001,840.001,840.0024,300
Mar 28, 2025 27.00 Dividend
Mar 28, 20252,007.002,007.001,914.001,919.001,919.0026,900
Mar 27, 20251,977.002,025.001,968.002,025.001,998.0025,200
Mar 26, 20251,963.001,997.001,944.001,989.001,962.4824,900
Mar 25, 20251,955.001,969.001,940.001,955.001,928.9334,200
Mar 24, 20251,977.001,994.001,970.001,983.001,956.5610,600
Mar 21, 20251,969.002,000.001,945.001,956.001,929.9237,500
Mar 19, 20251,957.001,968.001,945.001,968.001,941.7678,400
Mar 18, 20251,962.001,964.001,950.001,958.001,931.8913,200
Mar 17, 20251,956.001,984.001,956.001,957.001,930.919,900
Mar 14, 20251,945.001,980.001,941.001,950.001,924.0018,400
Mar 13, 20251,964.001,992.001,948.001,950.001,924.0049,200
Mar 12, 20251,984.001,997.001,957.001,980.001,953.6018,300
Mar 11, 20252,033.002,034.001,960.001,967.001,940.7729,700
Mar 10, 20252,048.002,048.002,030.002,034.002,006.889,800
Mar 7, 20252,054.002,085.002,010.002,026.001,998.9914,400
Mar 6, 20252,034.002,060.002,031.002,056.002,028.5921,200
Mar 5, 20252,025.002,040.002,025.002,034.002,006.888,500
Mar 4, 20252,060.002,060.002,025.002,025.001,998.0012,700
Mar 3, 20252,033.002,079.002,033.002,060.002,032.5318,400
Feb 28, 20252,035.002,065.002,018.002,031.002,003.9211,900
Feb 27, 20252,063.002,087.002,051.002,072.002,044.3720,900
Feb 26, 20252,070.002,070.002,020.002,032.002,004.9116,000
Feb 25, 20252,070.002,080.002,055.002,070.002,042.4013,500
Feb 21, 20252,102.002,105.002,070.002,089.002,061.157,100
Feb 20, 20252,152.002,166.002,100.002,102.002,073.9711,900
Feb 19, 20252,159.002,191.002,151.002,151.002,122.326,800
Feb 18, 20252,161.002,190.002,150.002,169.002,140.088,800
Feb 17, 20252,200.002,200.002,151.002,176.002,146.9912,300
Feb 14, 20252,273.002,279.002,200.002,200.002,170.6715,600
Feb 13, 20252,278.002,279.002,244.002,273.002,242.695,800
Feb 12, 20252,313.002,363.002,251.002,278.002,247.638,700
Feb 10, 20252,259.002,298.002,250.002,295.002,264.405,500
Feb 7, 20252,248.002,290.002,215.002,265.002,234.805,300
Feb 6, 20252,257.002,266.002,216.002,248.002,218.035,200
Feb 5, 20252,229.002,244.002,195.002,207.002,177.5718,600
Feb 4, 20252,229.002,263.002,229.002,231.002,201.258,300
Feb 3, 20252,309.002,359.002,222.002,233.002,203.2319,000
Jan 31, 20252,363.002,363.002,337.002,341.002,309.795,400
Jan 30, 20252,338.002,381.002,336.002,353.002,321.636,500
Jan 29, 20252,395.002,395.002,345.002,359.002,327.552,800
Jan 28, 20252,400.002,400.002,327.002,375.002,343.338,700
Jan 27, 20252,328.002,384.002,327.002,384.002,352.214,800
Jan 24, 20252,388.002,388.002,311.002,330.002,298.9311,000
Jan 23, 20252,328.002,364.002,315.002,343.002,311.767,500
Jan 22, 20252,327.002,340.002,313.002,328.002,296.9612,300
Jan 21, 20252,346.002,360.002,314.002,314.002,283.159,400
Jan 20, 20252,347.002,374.002,344.002,346.002,314.728,700
Jan 17, 20252,329.002,367.002,329.002,354.002,322.617,100
Jan 16, 20252,396.002,411.002,354.002,365.002,333.477,600
Jan 15, 20252,387.002,417.002,387.002,399.002,367.016,000
Jan 14, 20252,373.002,413.002,373.002,398.002,366.037,700
Jan 10, 20252,451.002,470.002,400.002,402.002,369.977,700
Jan 9, 20252,500.002,500.002,452.002,452.002,419.3111,700
Jan 8, 20252,507.002,529.002,501.002,506.002,472.599,100
Jan 7, 20252,574.002,574.002,515.002,526.002,492.327,100
Jan 6, 20252,712.002,713.002,517.002,524.002,490.3518,800
Dec 30, 20242,655.002,718.002,605.002,713.002,676.8311,300
Dec 27, 20242,637.002,640.002,616.002,634.002,598.8811,800
Dec 26, 20242,620.002,629.002,602.002,618.002,583.0911,200
Dec 25, 20242,603.002,620.002,582.002,620.002,585.075,300
Dec 24, 20242,598.002,610.002,581.002,610.002,575.205,700
Dec 23, 20242,557.002,585.002,557.002,575.002,540.674,100
Dec 20, 20242,556.002,592.002,550.002,557.002,522.9111,100
Dec 19, 20242,483.002,557.002,433.002,557.002,522.918,400
Dec 18, 20242,529.002,555.002,505.002,533.002,499.234,800
Dec 17, 20242,547.002,570.002,526.002,550.002,516.008,100
Dec 16, 20242,533.002,551.002,531.002,535.002,501.207,900
Dec 13, 20242,533.002,550.002,520.002,533.002,499.2310,400
Dec 12, 20242,588.002,588.002,554.002,569.002,534.7510,200
Dec 11, 20242,596.002,598.002,544.002,553.002,518.9618,100
Dec 10, 20242,600.002,604.002,572.002,586.002,551.5212,200
Dec 9, 20242,580.002,635.002,579.002,602.002,567.3111,400
Dec 6, 20242,640.002,640.002,567.002,586.002,551.523,900
Dec 5, 20242,621.002,643.002,621.002,640.002,604.809,000
Dec 4, 20242,727.002,755.002,621.002,621.002,586.0513,200
Dec 3, 20242,732.002,779.002,730.002,755.002,718.2711,600
Dec 2, 20242,700.002,715.002,675.002,705.002,668.9312,000
Nov 29, 20242,691.002,729.002,679.002,695.002,659.0712,500
Nov 28, 20242,672.002,712.002,653.002,691.002,655.129,000
Nov 27, 20242,748.002,769.002,685.002,685.002,649.2011,600
Nov 26, 20242,780.002,818.002,753.002,772.002,735.0412,400
Nov 25, 20242,700.002,793.002,700.002,779.002,741.9516,600
Nov 22, 20242,670.002,700.002,627.002,688.002,652.166,300
Nov 21, 20242,699.002,719.002,676.002,676.002,640.327,200
Nov 20, 20242,680.002,720.002,677.002,699.002,663.0113,200
Nov 19, 20242,626.002,703.002,576.002,701.002,664.9911,100
Nov 18, 20242,659.002,672.002,642.002,642.002,606.779,200
Nov 15, 20242,625.002,690.002,625.002,659.002,623.5546,600
Nov 14, 20242,700.002,719.002,628.002,675.002,639.3349,800
Nov 13, 20242,690.002,711.002,662.002,670.002,634.4015,100
Nov 12, 20242,699.002,742.002,657.002,667.002,631.4410,400
Nov 11, 20242,676.002,701.002,675.002,698.002,662.034,900
Nov 8, 20242,698.002,729.002,683.002,698.002,662.0315,800
Nov 7, 20242,729.002,744.002,694.002,722.002,685.7118,300
Nov 6, 20242,680.002,712.002,652.002,702.002,665.9714,500
Nov 5, 20242,599.002,680.002,549.002,670.002,634.4021,400
Nov 1, 20242,580.002,598.002,578.002,587.002,552.5117,500
Oct 31, 20242,502.002,589.002,502.002,583.002,548.5614,700
Oct 30, 20242,526.002,537.002,495.002,526.002,492.32143,100
Oct 29, 20242,516.002,537.002,465.002,526.002,492.3217,300
Oct 28, 20242,530.002,531.002,480.002,515.002,481.4717,700
Oct 25, 20242,528.002,528.002,461.002,480.002,446.9317,000
Oct 24, 20242,515.002,538.002,479.002,501.002,467.6520,200
Oct 23, 20242,515.002,554.002,500.002,508.002,474.5617,000
Oct 22, 20242,527.002,570.002,489.002,515.002,481.4718,000
Oct 21, 20242,540.002,542.002,508.002,542.002,508.1110,700
Oct 18, 20242,530.002,550.002,497.002,510.002,476.539,600
Oct 17, 20242,554.002,589.002,530.002,532.002,498.2418,900
Oct 16, 20242,530.002,550.002,520.002,548.002,514.039,000
Oct 15, 20242,481.002,529.002,481.002,523.002,489.3617,600
Oct 11, 20242,512.002,512.002,479.002,491.002,457.7912,500
Oct 10, 20242,506.002,511.002,455.002,490.002,456.8020,800
Oct 9, 20242,490.002,510.002,474.002,482.002,448.9116,600
Oct 8, 20242,458.002,514.002,458.002,482.002,448.9134,900
Oct 7, 20242,511.002,516.002,474.002,496.002,462.7212,200
Oct 4, 20242,490.002,505.002,468.002,475.002,442.0014,700
Oct 3, 20242,500.002,505.002,471.002,484.002,450.8819,400
Oct 2, 20242,452.002,499.002,452.002,475.002,442.0019,200
Oct 1, 20242,460.002,494.002,460.002,480.002,446.9310,300
Sep 30, 20242,426.002,490.002,426.002,459.002,426.2116,900
Sep 27, 2024 21.00 Dividend
Sep 27, 20242,500.002,546.002,489.002,526.002,492.3232,800
Sep 26, 20242,466.002,542.002,440.002,539.002,484.4327,700
Sep 25, 20242,431.002,443.002,424.002,436.002,383.6423,200
Sep 24, 20242,449.002,463.002,416.002,444.002,391.4723,600
Sep 20, 20242,367.002,410.002,317.002,407.002,355.2651,900
Sep 19, 20242,309.002,356.002,308.002,334.002,283.8321,500
Sep 18, 20242,298.002,315.002,272.002,308.002,258.3920,200
Sep 17, 20242,297.002,303.002,252.002,301.002,251.5438,600
Sep 13, 20242,381.002,381.002,290.002,326.002,276.0039,000
Sep 12, 20242,370.002,442.002,370.002,420.002,367.9826,400
Sep 11, 20242,386.002,403.002,351.002,362.002,311.2328,400
Sep 10, 20242,466.002,467.002,351.002,381.002,329.8224,800
Sep 9, 20242,518.002,518.002,460.002,476.002,422.7824,100
Sep 6, 20242,574.002,594.002,530.002,553.002,498.1313,200
Sep 5, 20242,538.002,579.002,500.002,574.002,518.6715,600
Sep 4, 20242,578.002,584.002,515.002,552.002,497.1517,400
Sep 3, 20242,535.002,620.002,535.002,614.002,557.8118,100
Sep 2, 20242,548.002,579.002,506.002,535.002,480.5116,100
Aug 30, 20242,484.002,550.002,476.002,548.002,493.2325,400
Aug 29, 20242,470.002,488.002,441.002,485.002,431.5910,700
Aug 28, 20242,447.002,485.002,432.002,470.002,416.9113,600
Aug 27, 20242,424.002,475.002,418.002,474.002,420.8222,200
Aug 26, 20242,450.002,450.002,413.002,424.002,371.9013,800
Aug 23, 20242,427.002,439.002,419.002,436.002,383.648,200
Aug 22, 20242,417.002,433.002,389.002,433.002,380.716,500
Aug 21, 20242,436.002,436.002,394.002,394.002,342.548,400
Aug 20, 20242,428.002,436.002,410.002,436.002,383.6410,700
Aug 19, 20242,417.002,426.002,376.002,381.002,329.8213,300
Aug 16, 20242,353.002,405.002,353.002,405.002,353.3110,700
Aug 15, 20242,343.002,369.002,328.002,350.002,299.4918,100
Aug 14, 20242,311.002,343.002,302.002,343.002,292.6413,000
Aug 13, 20242,270.002,314.002,270.002,306.002,256.4312,600
Aug 9, 20242,322.002,345.002,234.002,270.002,221.2128,600
Aug 8, 20242,239.002,298.002,235.002,272.002,223.1718,000
Aug 7, 20242,181.002,329.002,145.002,262.002,213.3845,200
Aug 6, 20242,084.002,219.002,084.002,213.002,165.4333,300
Aug 5, 20242,097.002,121.001,924.001,994.001,951.1425,800
Aug 2, 20242,156.002,232.002,117.002,140.002,094.0042,700
Aug 1, 20242,277.002,313.002,258.002,282.002,232.9517,600
Jul 31, 20242,238.002,323.002,231.002,310.002,260.3519,600
Jul 30, 20242,257.002,269.002,228.002,240.002,191.8528,200
Jul 29, 20242,262.002,275.002,230.002,251.002,202.6215,600
Jul 26, 20242,255.002,255.002,217.002,240.002,191.8524,200
Jul 25, 20242,250.002,271.002,236.002,245.002,196.7519,000
Jul 24, 20242,273.002,286.002,245.002,250.002,201.6417,800
Jul 23, 20242,251.002,273.002,229.002,263.002,214.3615,700
Jul 22, 20242,261.002,266.002,202.002,228.002,180.1121,200
Jul 19, 20242,272.002,280.002,239.002,261.002,212.4014,100
Jul 18, 20242,260.002,291.002,249.002,272.002,223.178,900
Jul 17, 20242,226.002,262.002,226.002,260.002,211.4214,400
Jul 16, 20242,257.002,260.002,206.002,220.002,172.289,600
Jul 12, 20242,186.002,240.002,186.002,228.002,180.1125,600
Jul 11, 20242,195.002,220.002,188.002,202.002,154.6710,800
Jul 10, 20242,175.002,203.002,167.002,185.002,138.0424,900
Jul 9, 20242,189.002,220.002,153.002,194.002,146.8429,400
Jul 8, 20242,276.002,290.002,187.002,189.002,141.9523,900
Jul 5, 20242,250.002,250.002,222.002,231.002,183.0514,200
Jul 4, 20242,272.002,287.002,250.002,250.002,201.6420,700
Jul 3, 20242,373.002,373.002,270.002,270.002,221.2121,800
Jul 2, 20242,443.002,451.002,363.002,363.002,312.2123,300
Jul 1, 20242,426.002,437.002,359.002,420.002,367.9816,800
Jun 28, 20242,400.002,420.002,349.002,418.002,366.0321,300
Jun 27, 20242,384.002,400.002,373.002,398.002,346.4655,700
Jun 26, 20242,422.002,437.002,368.002,384.002,332.7630,500
Jun 25, 20242,403.002,429.002,379.002,404.002,352.3331,500
Jun 24, 20242,397.002,406.002,372.002,402.002,350.3726,700
Jun 21, 20242,379.002,398.002,368.002,382.002,330.8021,200
Jun 20, 20242,363.002,388.002,309.002,379.002,327.8729,400
Jun 19, 20242,348.002,398.002,288.002,363.002,312.2114,900
Jun 18, 20242,325.002,360.002,322.002,348.002,297.5317,800
Jun 17, 20242,296.002,325.002,270.002,325.002,275.0345,300
Jun 14, 20242,249.002,373.002,199.002,368.002,317.1043,100
Jun 13, 20242,249.002,278.002,239.002,278.002,229.0424,600
Jun 12, 20242,254.002,288.002,245.002,265.002,216.3211,300
Jun 11, 20242,248.002,283.002,228.002,265.002,216.3225,100
Jun 10, 20242,235.002,253.002,224.002,248.002,199.6821,400
Jun 7, 20242,302.002,324.002,269.002,278.002,229.0419,400
Jun 6, 20242,357.002,365.002,296.002,312.002,262.3130,000
Jun 5, 20242,328.002,382.002,328.002,366.002,315.1524,300
Jun 4, 20242,360.002,376.002,352.002,366.002,315.1528,100
Jun 3, 20242,309.002,378.002,302.002,378.002,326.8920,100
May 31, 20242,235.002,309.002,235.002,302.002,252.5210,900
May 30, 20242,263.002,274.002,235.002,250.002,201.6418,700
May 29, 20242,298.002,309.002,252.002,297.002,247.6323,100
May 28, 20242,296.002,316.002,275.002,302.002,252.5254,900
May 27, 20242,273.002,349.002,264.002,346.002,295.5731,200
May 24, 20242,223.002,279.002,220.002,273.002,224.1417,700
May 23, 20242,231.002,260.002,214.002,258.002,209.4723,700
May 22, 20242,268.002,268.002,194.002,231.002,183.0527,400
May 21, 20242,276.002,300.002,270.002,283.002,233.9321,600
May 20, 20242,249.002,288.002,247.002,286.002,236.8620,100
May 17, 20242,241.002,267.002,230.002,267.002,218.2721,200
May 16, 20242,238.002,254.002,207.002,241.002,192.8323,700
May 15, 20242,247.002,261.002,230.002,259.002,210.4525,400
May 14, 20242,255.002,280.002,217.002,247.002,198.7043,600
May 13, 20242,281.002,306.002,259.002,275.002,226.1033,100
May 10, 20242,436.002,436.002,282.002,295.002,245.6763,800
May 9, 20242,393.002,497.002,361.002,486.002,432.5763,700
May 8, 20242,384.002,447.002,351.002,443.002,390.4931,800
May 7, 20242,444.002,444.002,327.002,384.002,332.7663,800
May 2, 20242,430.002,445.002,408.002,445.002,392.4531,300
May 1, 20242,433.002,460.002,427.002,448.002,395.3834,000
Apr 30, 20242,430.002,445.002,402.002,439.002,386.5854,700
Apr 26, 20242,361.002,436.002,361.002,418.002,366.0382,600
Apr 25, 20242,317.002,374.002,312.002,361.002,310.2570,400
Apr 24, 20242,235.002,317.002,235.002,311.002,261.3347,100
Apr 23, 20242,190.002,230.002,190.002,230.002,182.0727,100
Apr 22, 20242,175.002,198.002,161.002,190.002,142.9328,300
Apr 19, 20242,219.002,237.002,184.002,187.002,139.9981,800
Apr 18, 20242,235.002,239.002,208.002,239.002,190.8755,700
Apr 17, 20242,238.002,246.002,213.002,235.002,186.9637,100
Apr 16, 20242,229.002,240.002,203.002,238.002,189.9050,100
Apr 15, 20242,205.002,233.002,191.002,229.002,181.0932,700
Apr 12, 20242,160.002,218.002,159.002,218.002,170.3346,000
Apr 11, 20242,137.002,155.002,108.002,155.002,108.6839,500
Apr 10, 20242,080.002,155.002,079.002,137.002,091.0748,500
Apr 9, 20242,080.002,090.002,039.002,079.002,034.3165,500
Apr 8, 20242,048.002,082.002,036.002,082.002,037.2549,700
Apr 5, 20242,029.002,050.002,029.002,048.002,003.9830,900
Apr 4, 20242,014.002,041.002,005.002,032.001,988.3245,600