Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Nitto Kogyo Corporation (6651.T)

2,961.00
+33.00
+(1.13%)
As of 2:26:58 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20252,928.002,974.002,914.002,961.002,961.0069,400
Apr 21, 20252,943.002,946.002,901.002,928.002,928.0054,200
Apr 18, 20252,930.002,947.002,922.002,945.002,945.0042,900
Apr 17, 20252,884.002,922.002,866.002,920.002,920.0062,000
Apr 16, 20252,931.002,949.002,835.002,864.002,864.0088,000
Apr 15, 20252,953.002,963.002,927.002,927.002,927.0087,800
Apr 14, 20252,940.002,972.002,908.002,954.002,954.0094,000
Apr 11, 20252,831.002,893.002,780.002,892.002,892.00106,600
Apr 10, 20252,940.002,958.002,891.002,916.002,916.00151,000
Apr 9, 20252,794.002,818.002,727.002,760.002,760.00127,900
Apr 8, 20252,786.002,888.002,750.002,844.002,844.00133,400
Apr 7, 20252,700.002,774.002,681.002,686.002,686.00148,500
Apr 4, 20252,937.002,957.002,860.002,924.002,924.00188,400
Apr 3, 20253,010.003,025.002,973.003,005.003,005.00104,400
Apr 2, 20253,130.003,130.003,070.003,080.003,080.0052,200
Apr 1, 20253,140.003,140.003,100.003,100.003,100.0058,400
Mar 31, 20253,160.003,180.003,085.003,115.003,115.00129,300
Mar 28, 20253,195.003,250.003,185.003,220.003,220.00108,600
Mar 27, 20253,285.003,300.003,265.003,300.003,300.0080,200
Mar 26, 20253,295.003,320.003,280.003,290.003,290.0075,900
Mar 25, 20253,310.003,330.003,265.003,300.003,300.0084,000
Mar 24, 20253,385.003,385.003,300.003,300.003,300.0073,000
Mar 21, 20253,370.003,410.003,370.003,385.003,385.0085,500
Mar 19, 20253,450.003,450.003,370.003,375.003,375.00102,000
Mar 18, 20253,450.003,480.003,440.003,455.003,455.0082,300
Mar 17, 20253,380.003,450.003,380.003,435.003,435.00118,100
Mar 14, 20253,375.003,395.003,370.003,370.003,370.00101,500
Mar 13, 20253,320.003,380.003,300.003,360.003,360.00170,900
Mar 12, 20253,305.003,335.003,285.003,300.003,300.00122,100
Mar 11, 20253,300.003,315.003,265.003,285.003,285.0096,600
Mar 10, 20253,325.003,340.003,300.003,315.003,315.0098,300
Mar 7, 20253,295.003,335.003,270.003,325.003,325.00113,900
Mar 6, 20253,240.003,310.003,235.003,295.003,295.00152,800
Mar 5, 20253,185.003,225.003,175.003,205.003,205.00121,600
Mar 4, 20253,095.003,160.003,095.003,155.003,155.00199,000
Mar 3, 20253,010.003,050.003,010.003,025.003,025.0064,100
Feb 28, 20253,020.003,030.002,981.003,000.003,000.0089,000
Feb 27, 20253,010.003,025.003,005.003,025.003,025.0051,200
Feb 26, 20252,966.002,995.002,966.002,974.002,974.0095,400
Feb 25, 20252,926.002,967.002,925.002,951.002,951.0067,400
Feb 21, 20252,942.002,943.002,916.002,933.002,933.0066,900
Feb 20, 20252,991.002,994.002,939.002,942.002,942.0057,000
Feb 19, 20253,040.003,060.003,000.003,000.003,000.0046,100
Feb 18, 20253,045.003,065.003,030.003,040.003,040.0037,300
Feb 17, 20253,025.003,070.003,025.003,045.003,045.0059,300
Feb 14, 20253,105.003,105.003,025.003,025.003,025.0064,000
Feb 13, 20253,115.003,115.003,065.003,100.003,100.0073,100
Feb 12, 20253,050.003,150.002,991.003,125.003,125.00289,100
Feb 10, 20252,885.002,920.002,880.002,899.002,899.0086,900
Feb 7, 20252,875.002,896.002,851.002,885.002,885.0071,300
Feb 6, 20252,860.002,887.002,860.002,875.002,875.0080,900
Feb 5, 20252,910.002,910.002,851.002,860.002,860.0068,900
Feb 4, 20252,887.002,903.002,870.002,873.002,873.0055,300
Feb 3, 20252,901.002,924.002,871.002,872.002,872.0093,000
Jan 31, 20252,902.002,915.002,896.002,905.002,905.0045,500
Jan 30, 20252,900.002,925.002,883.002,925.002,925.0055,400
Jan 29, 20252,945.002,945.002,902.002,902.002,902.0061,600
Jan 28, 20252,944.002,944.002,921.002,931.002,931.0070,100
Jan 27, 20252,935.002,953.002,918.002,944.002,944.0071,200
Jan 24, 20252,909.002,919.002,895.002,895.002,895.0058,000
Jan 23, 20252,900.002,900.002,861.002,887.002,887.0035,000
Jan 22, 20252,906.002,919.002,896.002,904.002,904.0050,000
Jan 21, 20252,905.002,906.002,860.002,889.002,889.0066,500
Jan 20, 20252,867.002,905.002,866.002,888.002,888.0081,000
Jan 17, 20252,834.002,862.002,834.002,856.002,856.0069,100
Jan 16, 20252,830.002,845.002,819.002,834.002,834.0068,800
Jan 15, 20252,824.002,851.002,824.002,830.002,830.0058,600
Jan 14, 20252,841.002,843.002,795.002,819.002,819.0095,100
Jan 10, 20252,838.002,860.002,836.002,841.002,841.0049,900
Jan 9, 20252,864.002,873.002,841.002,855.002,855.0063,200
Jan 8, 20252,910.002,918.002,868.002,868.002,868.0073,500
Jan 7, 20252,902.002,924.002,879.002,907.002,907.0063,600
Jan 6, 20252,923.002,928.002,876.002,881.002,881.0083,700
Dec 30, 20242,915.002,951.002,885.002,895.002,895.00110,000
Dec 27, 20242,870.002,912.002,869.002,912.002,912.0065,800
Dec 26, 20242,830.002,872.002,830.002,872.002,872.00102,800
Dec 25, 20242,818.002,820.002,794.002,820.002,820.0091,800
Dec 24, 20242,830.002,833.002,799.002,813.002,813.0087,000
Dec 23, 20242,791.002,805.002,784.002,802.002,802.0081,100
Dec 20, 20242,827.002,840.002,805.002,805.002,805.0091,300
Dec 19, 20242,800.002,830.002,795.002,827.002,827.0074,600
Dec 18, 20242,825.002,851.002,821.002,825.002,825.0056,200
Dec 17, 20242,861.002,882.002,834.002,834.002,834.0068,100
Dec 16, 20242,851.002,883.002,841.002,866.002,866.0063,200
Dec 13, 20242,842.002,874.002,840.002,854.002,854.0078,800
Dec 12, 20242,871.002,871.002,849.002,851.002,851.00109,700
Dec 11, 20242,879.002,887.002,843.002,870.002,870.0085,800
Dec 10, 20242,901.002,905.002,877.002,887.002,887.0068,300
Dec 9, 20242,845.002,913.002,845.002,898.002,898.00188,800
Dec 6, 20242,828.002,847.002,825.002,831.002,831.0076,200
Dec 5, 20242,780.002,822.002,780.002,811.002,811.0092,600
Dec 4, 20242,808.002,808.002,763.002,766.002,766.00121,900
Dec 3, 20242,829.002,855.002,815.002,815.002,815.00104,300
Dec 2, 20242,807.002,833.002,805.002,829.002,829.0076,500
Nov 29, 20242,830.002,838.002,806.002,815.002,815.0062,200
Nov 28, 20242,822.002,848.002,811.002,840.002,840.0055,800
Nov 27, 20242,881.002,889.002,823.002,825.002,825.0082,100
Nov 26, 20242,915.002,917.002,866.002,889.002,889.0082,300
Nov 25, 20242,950.002,950.002,907.002,907.002,907.0085,300
Nov 22, 20242,918.002,935.002,905.002,935.002,935.0067,900
Nov 21, 20242,930.002,952.002,901.002,919.002,919.0081,200
Nov 20, 20242,927.002,936.002,914.002,926.002,926.0062,200
Nov 19, 20242,901.002,927.002,886.002,914.002,914.0057,400
Nov 18, 20242,930.002,936.002,885.002,885.002,885.0071,600
Nov 15, 20242,980.002,985.002,935.002,935.002,935.0063,300
Nov 14, 20242,957.002,982.002,945.002,952.002,952.0063,500
Nov 13, 20242,967.002,988.002,946.002,951.002,951.00119,000
Nov 12, 20242,957.002,994.002,956.002,967.002,967.0069,000
Nov 11, 20242,941.002,963.002,937.002,945.002,945.0071,000
Nov 8, 20243,030.003,030.002,952.002,952.002,952.00222,700
Nov 7, 20242,934.003,025.002,934.003,000.003,000.00167,000
Nov 6, 20242,906.002,985.002,868.002,925.002,925.00129,500
Nov 5, 20242,925.002,953.002,906.002,953.002,953.0066,900
Nov 1, 20242,950.002,960.002,893.002,903.002,903.0080,100
Oct 31, 20242,974.002,974.002,941.002,962.002,962.0063,000
Oct 30, 20242,955.002,974.002,946.002,957.002,957.00156,600
Oct 29, 20242,949.002,956.002,932.002,945.002,945.0062,800
Oct 28, 20242,868.002,935.002,867.002,927.002,927.0067,400
Oct 25, 20242,891.002,896.002,868.002,883.002,883.0069,000
Oct 24, 20242,893.002,898.002,871.002,891.002,891.0084,700
Oct 23, 20242,926.002,927.002,891.002,891.002,891.0075,500
Oct 22, 20242,980.002,983.002,909.002,910.002,910.0087,100
Oct 21, 20242,962.002,979.002,953.002,973.002,973.0046,400
Oct 18, 20242,956.002,969.002,951.002,962.002,962.0052,100
Oct 17, 20242,960.002,960.002,926.002,930.002,930.0058,200
Oct 16, 20242,959.002,993.002,942.002,946.002,946.0071,400
Oct 15, 20242,987.002,990.002,965.002,984.002,984.0090,200
Oct 11, 20242,994.003,000.002,958.002,958.002,958.0083,600
Oct 10, 20243,020.003,030.002,994.002,994.002,994.0052,300
Oct 9, 20243,015.003,035.003,005.003,020.003,020.0040,600
Oct 8, 20243,040.003,055.003,005.003,020.003,020.0051,300
Oct 7, 20243,070.003,085.003,040.003,080.003,080.0096,300
Oct 4, 20243,020.003,045.003,020.003,040.003,040.0042,200
Oct 3, 20243,030.003,045.003,020.003,025.003,025.0058,500
Oct 2, 20242,995.003,030.002,992.002,995.002,995.0079,900
Oct 1, 20243,000.003,020.002,996.003,010.003,010.0061,300
Sep 30, 20243,000.003,030.002,981.003,010.003,010.0098,400
Sep 27, 2024 64 Dividend
Sep 27, 20243,040.003,075.003,040.003,070.003,070.0050,000
Sep 26, 20243,065.003,120.003,060.003,105.003,041.0099,000
Sep 25, 20243,035.003,055.003,020.003,040.002,977.3457,800
Sep 24, 20243,050.003,050.003,035.003,035.002,972.4451,600
Sep 20, 20243,065.003,070.003,020.003,025.002,962.65204,100
Sep 19, 20243,025.003,065.003,025.003,040.002,977.34104,600
Sep 18, 20243,030.003,050.002,994.003,015.002,952.85102,800
Sep 17, 20243,005.003,030.002,976.003,005.002,943.0698,200
Sep 13, 20243,010.003,030.003,005.003,005.002,943.0663,000
Sep 12, 20243,070.003,075.002,992.003,040.002,977.3472,600
Sep 11, 20243,060.003,060.002,979.002,995.002,933.27171,300
Sep 10, 20243,115.003,140.003,065.003,065.003,001.8280,200
Sep 9, 20243,070.003,125.003,050.003,115.003,050.7994,500
Sep 6, 20243,175.003,175.003,120.003,130.003,065.4873,500
Sep 5, 20243,135.003,220.003,120.003,145.003,080.1890,000
Sep 4, 20243,120.003,160.003,115.003,150.003,085.07112,900
Sep 3, 20243,155.003,195.003,150.003,155.003,089.9758,500
Sep 2, 20243,180.003,185.003,135.003,150.003,085.0772,300
Aug 30, 20243,175.003,185.003,150.003,160.003,094.8738,800
Aug 29, 20243,150.003,175.003,135.003,160.003,094.8752,100
Aug 28, 20243,135.003,150.003,130.003,140.003,075.2838,100
Aug 27, 20243,115.003,165.003,115.003,150.003,085.0742,400
Aug 26, 20243,180.003,180.003,125.003,135.003,070.3859,400
Aug 23, 20243,200.003,210.003,170.003,195.003,129.1439,700
Aug 22, 20243,175.003,200.003,165.003,200.003,134.0434,900
Aug 21, 20243,185.003,190.003,155.003,180.003,114.4524,400
Aug 20, 20243,190.003,215.003,155.003,195.003,129.1465,300
Aug 19, 20243,160.003,190.003,130.003,130.003,065.4852,600
Aug 16, 20243,190.003,190.003,125.003,160.003,094.8770,600
Aug 15, 20243,135.003,160.003,115.003,135.003,070.3868,500
Aug 14, 20243,120.003,160.003,100.003,140.003,075.2850,100
Aug 13, 20243,040.003,160.003,040.003,135.003,070.38118,000
Aug 9, 20243,095.003,095.002,986.003,035.002,972.44106,700
Aug 8, 20243,010.003,065.003,010.003,035.002,972.4484,700
Aug 7, 20242,911.003,100.002,906.003,015.002,952.85127,000
Aug 6, 20242,996.003,075.002,910.002,961.002,899.97349,100
Aug 5, 20243,015.003,055.002,892.002,896.002,836.31443,300
Aug 2, 20243,255.003,300.003,205.003,205.003,138.94245,100
Aug 1, 20243,410.003,410.003,315.003,325.003,256.47104,300
Jul 31, 20243,360.003,435.003,340.003,435.003,364.2089,500
Jul 30, 20243,370.003,370.003,335.003,370.003,300.5473,300
Jul 29, 20243,370.003,375.003,335.003,360.003,290.7465,800
Jul 26, 20243,330.003,370.003,320.003,320.003,251.5789,900
Jul 25, 20243,365.003,365.003,315.003,350.003,280.95121,300
Jul 24, 20243,430.003,435.003,370.003,370.003,300.54101,500
Jul 23, 20243,440.003,470.003,435.003,435.003,364.2048,100
Jul 22, 20243,520.003,520.003,435.003,450.003,378.8986,400
Jul 19, 20243,545.003,550.003,520.003,520.003,447.4577,100
Jul 18, 20243,530.003,555.003,515.003,515.003,442.5583,300
Jul 17, 20243,560.003,565.003,530.003,555.003,481.7264,000
Jul 16, 20243,590.003,595.003,530.003,530.003,457.24128,700
Jul 12, 20243,555.003,585.003,535.003,585.003,511.11136,900
Jul 11, 20243,550.003,560.003,540.003,555.003,481.7277,900
Jul 10, 20243,535.003,545.003,505.003,530.003,457.2477,300
Jul 9, 20243,515.003,555.003,505.003,535.003,462.1481,500
Jul 8, 20243,550.003,550.003,500.003,515.003,442.5588,100
Jul 5, 20243,575.003,575.003,520.003,550.003,476.8359,900
Jul 4, 20243,560.003,590.003,530.003,575.003,501.3185,500
Jul 3, 20243,570.003,575.003,515.003,555.003,481.72111,200
Jul 2, 20243,580.003,605.003,530.003,600.003,525.80151,400
Jul 1, 20243,500.003,605.003,500.003,585.003,511.11168,300
Jun 28, 20243,475.003,575.003,465.003,500.003,427.86367,600
Jun 27, 20243,445.003,450.003,410.003,450.003,378.89100,000
Jun 26, 20243,440.003,455.003,405.003,430.003,359.30102,800
Jun 25, 20243,420.003,440.003,395.003,440.003,369.09102,900
Jun 24, 20243,430.003,430.003,370.003,400.003,329.92119,600
Jun 21, 20243,375.003,430.003,360.003,400.003,329.92273,000
Jun 20, 20243,365.003,390.003,340.003,365.003,295.64101,700
Jun 19, 20243,350.003,375.003,350.003,365.003,295.6461,900
Jun 18, 20243,345.003,380.003,335.003,350.003,280.9560,600
Jun 17, 20243,390.003,390.003,320.003,340.003,271.1686,900
Jun 14, 20243,345.003,415.003,345.003,390.003,320.13139,700
Jun 13, 20243,390.003,400.003,340.003,345.003,276.0598,000
Jun 12, 20243,420.003,430.003,395.003,400.003,329.9274,500
Jun 11, 20243,405.003,425.003,385.003,405.003,334.82103,800
Jun 10, 20243,330.003,395.003,330.003,375.003,305.43161,200
Jun 7, 20243,300.003,345.003,290.003,325.003,256.47149,400
Jun 6, 20243,360.003,365.003,300.003,310.003,241.77165,900
Jun 5, 20243,380.003,395.003,360.003,360.003,290.74122,400
Jun 4, 20243,385.003,420.003,375.003,400.003,329.92144,700
Jun 3, 20243,450.003,455.003,385.003,415.003,344.61227,800
May 31, 20243,440.003,470.003,425.003,445.003,373.99587,500
May 30, 20243,550.003,555.003,425.003,455.003,383.79627,900
May 29, 20243,625.003,640.003,580.003,580.003,506.21528,000
May 28, 20243,575.003,655.003,565.003,600.003,525.80206,200
May 27, 20243,540.003,570.003,525.003,550.003,476.83150,700
May 24, 20243,560.003,610.003,530.003,535.003,462.14200,400
May 23, 20243,540.003,600.003,520.003,585.003,511.11258,200
May 22, 20243,475.003,545.003,460.003,495.003,422.96234,200
May 21, 20243,480.003,530.003,475.003,485.003,413.17166,600
May 20, 20243,530.003,555.003,470.003,475.003,403.37350,000
May 17, 20243,510.003,570.003,495.003,545.003,471.93459,200
May 16, 20243,565.003,610.003,460.003,485.003,413.17803,500
May 15, 20244,000.004,000.003,955.003,960.003,878.38231,800
May 14, 20243,940.003,965.003,915.003,960.003,878.38303,000
May 13, 20243,985.003,995.003,900.003,970.003,888.17227,900
May 10, 20244,055.004,060.003,985.004,005.003,922.45170,400
May 9, 20244,085.004,100.004,045.004,050.003,966.52103,600
May 8, 20244,080.004,100.004,035.004,085.004,000.80118,600
May 7, 20244,110.004,120.004,080.004,105.004,020.39110,600
May 2, 20244,120.004,140.004,100.004,120.004,035.08100,200
May 1, 20244,200.004,200.004,115.004,125.004,039.98120,200
Apr 30, 20244,240.004,260.004,205.004,240.004,152.61143,500
Apr 26, 20244,145.004,235.004,130.004,230.004,142.81127,200
Apr 25, 20244,145.004,165.004,120.004,140.004,054.6779,600
Apr 24, 20244,110.004,175.004,100.004,150.004,064.46104,400
Apr 23, 20244,110.004,110.004,065.004,080.003,995.9087,900
Apr 22, 20244,055.004,095.004,040.004,090.004,005.7096,700

Related Tickers

243840.KQ Shin Heung Energy & Electronics Co.,Ltd.
4,240.00
-0.94%
 
KBLM.JK PT Kabelindo Murni Tbk
282.00
+0.71%
 
006405.KS Samsung SDI Co., Ltd.
101,600.00
+0.40%
 
5801.T Furukawa Electric Co., Ltd.
4,024.00
+0.10%
 
5803.T Fujikura Ltd.
4,433.00
-2.66%
 
006400.KS Samsung SDI Co., Ltd.
176,800.00
-0.56%
 
300750.SZ Contemporary Amperex Technology Co., Limited
230.44
+1.60%