Niitaka Co., Ltd. - 4465.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,431	2,425	2,425	2,437	2,405	8,600
December 03, 2025	2,432	2,414	2,414	2,434	2,400	14,800
December 02, 2025	2,421	2,422	2,422	2,436	2,411	13,000
December 01, 2025	2,474	2,426	2,426	2,484	2,421	33,400
November 28, 2025	2,435	2,524	2,524	2,524	2,435	56,200
November 27, 2025	2,404	2,432	2,432	2,480	2,404	78,500
November 26, 2025	2,542	2,536	2,498	2,554	2,530	156,000
November 25, 2025	2,531	2,542	2,503.91	2,542	2,525	56,200
November 21, 2025	2,510	2,530	2,530	2,540	2,501	17,200
November 20, 2025	2,522	2,520	2,520	2,531	2,515	17,200
November 19, 2025	2,538	2,525	2,525	2,538	2,520	11,400
November 18, 2025	2,540	2,538	2,538	2,557	2,530	11,100
November 17, 2025	2,556	2,554	2,554	2,560	2,530	12,400
November 14, 2025	2,546	2,555	2,555	2,555	2,516	11,200
November 13, 2025	2,561	2,546	2,546	2,570	2,545	12,500
November 12, 2025	2,555	2,568	2,568	2,582	2,541	12,600
November 11, 2025	2,631	2,583	2,583	2,643	2,577	23,800
November 10, 2025	2,635	2,632	2,632	2,643	2,632	7,200
November 07, 2025	2,633	2,640	2,640	2,656	2,633	10,500
November 06, 2025	2,670	2,659	2,659	2,689	2,649	9,600
November 05, 2025	2,670	2,659	2,659	2,689	2,649	19,800
November 04, 2025	2,667	2,672	2,672	2,690	2,628	19,800
October 31, 2025	2,675	2,650	2,650	2,675	2,618	16,700
October 30, 2025	2,675	2,650	2,650	2,675	2,618	16,700
October 29, 2025	2,648	2,626	2,626	2,649	2,620	12,500
October 28, 2025	2,678	2,674	2,674	2,700	2,672	11,200
October 27, 2025	2,631	2,669	2,669	2,669	2,622	14,600
October 24, 2025	2,658	2,630	2,630	2,667	2,605	28,400
October 23, 2025	2,597	2,608	2,608	2,612	2,572	14,600
October 22, 2025	2,542	2,570	2,570	2,596	2,541	11,000
October 21, 2025	2,539	2,542	2,542	2,569	2,539	8,700
October 20, 2025	2,581	2,550	2,550	2,581	2,498	8,800
October 17, 2025	2,569	2,535	2,535	2,598	2,531	21,600
October 16, 2025	2,519	2,569	2,569	2,580	2,519	9,800
October 15, 2025	2,479	2,513	2,513	2,520	2,479	9,000
October 14, 2025	2,464	2,478	2,478	2,521	2,456	14,100
October 10, 2025	2,521	2,514	2,514	2,530	2,490	9,500
October 09, 2025	2,464	2,540	2,540	2,553	2,464	27,300
October 08, 2025	2,426	2,445	2,445	2,455	2,426	4,400
October 07, 2025	2,448	2,427	2,427	2,448	2,426	6,000
October 06, 2025	2,474	2,430	2,430	2,474	2,430	6,800
October 03, 2025	2,416	2,431	2,431	2,460	2,415	8,100
October 02, 2025	2,440	2,416	2,416	2,440	2,400	7,900
October 01, 2025	2,412	2,411	2,411	2,470	2,376	15,100
September 30, 2025	2,475	2,408	2,408	2,483	2,382	26,600
September 29, 2025	2,393	2,477	2,477	2,500	2,390	36,600
September 26, 2025	2,412	2,430	2,430	2,430	2,362	111,300
September 25, 2025	2,285	2,212	2,212	2,300	2,211	42,100
September 24, 2025	2,248	2,263	2,263	2,263	2,237	12,700
September 22, 2025	2,247	2,244	2,244	2,263	2,232	15,000
September 19, 2025	2,247	2,224	2,224	2,248	2,223	5,400
September 18, 2025	2,250	2,237	2,237	2,250	2,220	10,500
September 17, 2025	2,205	2,258	2,258	2,260	2,201	18,600
September 16, 2025	2,200	2,206	2,206	2,213	2,197	18,600
September 12, 2025	2,199	2,195	2,195	2,199	2,188	1,700
September 11, 2025	2,200	2,199	2,199	2,202	2,191	3,500
September 10, 2025	2,217	2,200	2,200	2,217	2,193	9,400
September 09, 2025	2,176	2,194	2,194	2,200	2,176	7,400
September 08, 2025	2,171	2,176	2,176	2,190	2,165	9,400
September 05, 2025	2,160	2,163	2,163	2,179	2,157	8,600

Niitaka Co., Ltd. (4465.T) JPX