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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	4,435	4,490	4,390	4,455	-5	-0.11%	144,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	4,435	4,490	4,390	4,455	-5	-0.11%	123,700
Apr 24, 2026	4,510	4,590	4,395	4,460	-70	-1.55%	120,500
Apr 17, 2026	4,740	4,765	4,530	4,530	-195	-4.13%	134,200
Apr 10, 2026	4,570	4,790	4,550	4,725	+155	+3.39%	175,700
Apr 3, 2026	4,250	4,615	4,250	4,570	+95	+2.12%	243,400
Mar 27, 2026	4,290	4,490	4,220	4,475	+85	+1.94%	256,800
Mar 19, 2026	4,350	4,475	4,350	4,390	+25	+0.57%	109,200
Mar 13, 2026	4,305	4,550	4,230	4,365	-80	-1.80%	187,900
Mar 6, 2026	4,665	4,680	4,300	4,445	-290	-6.12%	204,700
Feb 27, 2026	4,445	4,735	4,415	4,735	+295	+6.64%	175,800
Feb 20, 2026	4,355	4,480	4,330	4,440	+125	+2.90%	146,000
Feb 13, 2026	4,250	4,430	4,180	4,315	+205	+4.99%	209,800
Feb 6, 2026	4,100	4,210	4,060	4,110	+35	+0.86%	159,100
Jan 30, 2026	4,220	4,235	4,000	4,075	-205	-4.79%	183,600
Jan 23, 2026	4,365	4,370	4,170	4,280	-65	-1.50%	113,200
Jan 16, 2026	4,290	4,345	4,225	4,345	+115	+2.72%	111,700
Jan 9, 2026	4,215	4,255	4,170	4,230	+15	+0.36%	127,100
Dec 30, 2025	4,195	4,240	4,195	4,215	+30	+0.72%	38,200
Dec 26, 2025	4,220	4,220	4,155	4,185	+25	+0.60%	71,100
Dec 19, 2025	4,155	4,180	4,110	4,160	-10	-0.24%	123,500