Nitta Gelatin Inc.(4977) Historical

52 Week High Nov 28, 2025

1,204 JPY

52 Week Low Apr 7, 2025

669 JPY

Yearly High Nov 28, 2025

1,204 JPY

Yearly Low Apr 7, 2025

669 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,142	1,142	1,108	1,118	-21	-1.84%	45,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,155	1,158	1,134	1,139	-22	-1.89%	51,200
Dec 3, 2025	1,140	1,162	1,126	1,161	+31	+2.74%	58,700
Dec 2, 2025	1,149	1,158	1,130	1,130	-23	-1.99%	40,700
Dec 1, 2025	1,200	1,200	1,149	1,153	-43	-3.60%	59,500
Nov 28, 2025	1,184	1,204	1,175	1,196	+15	+1.27%	38,000
Nov 27, 2025	1,189	1,195	1,181	1,181	0	0.00%	38,200
Nov 26, 2025	1,163	1,182	1,154	1,181	+21	+1.81%	59,100
Nov 25, 2025	1,150	1,160	1,138	1,160	+19	+1.67%	55,400
Nov 21, 2025	1,110	1,141	1,110	1,141	+15	+1.33%	35,200
Nov 20, 2025	1,110	1,135	1,100	1,126	+38	+3.49%	57,000
Nov 19, 2025	1,104	1,118	1,080	1,088	-24	-2.16%	68,000
Nov 18, 2025	1,131	1,134	1,109	1,112	-27	-2.37%	58,200
Nov 17, 2025	1,131	1,157	1,122	1,139	-1	-0.09%	98,000
Nov 14, 2025	1,119	1,140	1,102	1,140	+15	+1.33%	74,800
Nov 13, 2025	1,150	1,169	1,110	1,125	+33	+3.02%	274,100
Nov 12, 2025	1,084	1,108	1,084	1,092	+2	+0.18%	77,900
Nov 11, 2025	1,097	1,100	1,078	1,090	-7	-0.64%	52,700
Nov 10, 2025	1,074	1,106	1,070	1,097	+32	+3.00%	102,800
Nov 7, 2025	1,069	1,080	1,060	1,065	-15	-1.39%	76,200
Nov 6, 2025	1,050	1,125	1,049	1,080	+83	+8.32%	498,400