Nitta Corporation(5186) Historical

52 Week High Apr 10, 2026

4,790 JPY

52 Week Low May 8, 2025

3,620 JPY

Yearly High Apr 10, 2026

4,790 JPY

Yearly Low Jan 29, 2026

4,000 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	4,435	4,455	4,390	4,455	0	0.00%	21,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	4,420	4,465	4,410	4,455	-10	-0.22%	33,200
Apr 28, 2026	4,435	4,465	4,410	4,465	+30	+0.68%	30,100
Apr 27, 2026	4,435	4,490	4,430	4,435	-25	-0.56%	39,200
Apr 24, 2026	4,505	4,510	4,435	4,460	+25	+0.56%	23,900
Apr 23, 2026	4,420	4,450	4,395	4,435	-15	-0.34%	24,400
Apr 22, 2026	4,505	4,505	4,440	4,450	-60	-1.33%	26,400
Apr 21, 2026	4,565	4,590	4,510	4,510	+10	+0.22%	16,700
Apr 20, 2026	4,510	4,570	4,500	4,500	-30	-0.66%	29,100
Apr 17, 2026	4,585	4,585	4,530	4,530	-55	-1.20%	20,000
Apr 16, 2026	4,630	4,650	4,585	4,585	-15	-0.33%	19,100
Apr 15, 2026	4,615	4,685	4,600	4,600	-10	-0.22%	30,300
Apr 14, 2026	4,735	4,735	4,600	4,610	-90	-1.91%	33,900
Apr 13, 2026	4,740	4,765	4,700	4,700	-25	-0.53%	30,900
Apr 10, 2026	4,760	4,790	4,700	4,725	+10	+0.21%	62,100
Apr 9, 2026	4,725	4,755	4,690	4,715	+30	+0.64%	35,300
Apr 8, 2026	4,700	4,705	4,665	4,685	+85	+1.85%	35,100
Apr 7, 2026	4,565	4,620	4,565	4,600	+35	+0.77%	20,700
Apr 6, 2026	4,570	4,600	4,550	4,565	-5	-0.11%	22,500
Apr 3, 2026	4,545	4,595	4,545	4,570	+25	+0.55%	26,200
Apr 2, 2026	4,535	4,615	4,515	4,545	+20	+0.44%	47,600