kabutan

Nitta Corporation(5186) Historical

5186
TSE Prime
Nitta Corporation
4,045
JPY
-30
(-0.74%)
Dec 5, 3:30 pm JST
26.16
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
4,050.5
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 30, 2025
4,245 JPY
52 Week Low Apr 7, 2025
3,145 JPY
Yearly High Sep 30, 2025
4,245 JPY
Yearly Low Apr 7, 2025
3,145 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,160 4,160 4,010 4,045 -115 -2.76% 102,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,025 4,175 4,010 4,160 +135 +3.35% 107,600
Nov 21, 2025 4,045 4,070 3,915 4,025 -45 -1.11% 145,300
Nov 14, 2025 4,105 4,120 4,015 4,070 +25 +0.62% 116,300
Nov 7, 2025 4,010 4,120 3,970 4,045 0 0.00% 120,100
Oct 31, 2025 4,155 4,235 3,995 4,045 -85 -2.06% 179,600
Oct 24, 2025 4,070 4,145 4,010 4,130 +125 +3.12% 97,300
Oct 17, 2025 3,970 4,130 3,925 4,005 +15 +0.38% 209,000
Oct 10, 2025 4,120 4,120 3,980 3,990 -60 -1.48% 127,300
Oct 3, 2025 4,190 4,245 3,950 4,050 -145 -3.46% 191,800
Sep 26, 2025 4,105 4,220 4,040 4,195 +90 +2.19% 173,100
Sep 19, 2025 4,135 4,160 4,085 4,105 -15 -0.36% 184,300
Sep 12, 2025 4,115 4,200 4,100 4,120 +40 +0.98% 173,200
Sep 5, 2025 4,125 4,180 4,050 4,080 -45 -1.09% 153,700
Aug 29, 2025 4,075 4,150 4,060 4,125 +50 +1.23% 163,600
Aug 22, 2025 3,985 4,085 3,975 4,075 +90 +2.26% 93,100
Aug 15, 2025 4,035 4,080 3,960 3,985 -50 -1.24% 122,200
Aug 8, 2025 3,980 4,070 3,910 4,035 -5 -0.12% 202,700
Aug 1, 2025 4,020 4,185 3,995 4,040 -5 -0.12% 175,500
Jul 25, 2025 3,930 4,050 3,910 4,045 +85 +2.15% 133,600
Jul 18, 2025 3,890 3,970 3,875 3,960 +85 +2.19% 111,300