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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,459	2,444	2,444	2,460	2,437	11,600
February 19, 2026	2,458	2,451	2,451	2,458	2,434	6,000
February 18, 2026	2,468	2,445	2,445	2,468	2,440	9,200
February 17, 2026	2,469	2,453	2,453	2,469	2,432	10,800
February 16, 2026	2,475	2,469	2,469	2,475	2,451	6,300
February 13, 2026	2,507	2,467	2,467	2,507	2,446	19,100
February 12, 2026	2,514	2,504	2,504	2,514	2,485	13,300
February 10, 2026	2,480	2,504	2,504	2,504	2,470	13,000
February 09, 2026	2,490	2,461	2,461	2,496	2,460	7,100
February 06, 2026	2,484	2,490	2,490	2,511	2,470	9,100
February 05, 2026	2,467	2,507	2,507	2,507	2,465	4,500
February 04, 2026	2,447	2,470	2,470	2,470	2,447	5,100
February 03, 2026	2,437	2,438	2,438	2,455	2,437	3,300
February 02, 2026	2,453	2,438	2,438	2,469	2,435	7,500
January 30, 2026	2,418	2,449	2,449	2,449	2,418	4,200
January 29, 2026	2,485	2,418	2,418	2,485	2,418	10,100
January 28, 2026	2,489	2,462	2,462	2,526	2,462	6,300
January 27, 2026	2,499	2,486	2,486	2,503	2,480	5,400
January 26, 2026	2,493	2,515	2,515	2,515	2,478	9,300
January 23, 2026	2,500	2,493	2,493	2,516	2,488	12,000
January 22, 2026	2,511	2,513	2,513	2,527	2,511	5,000
January 21, 2026	2,509	2,509	2,509	2,544	2,506	12,100
January 20, 2026	2,530	2,509	2,509	2,537	2,506	10,000
January 19, 2026	2,515	2,528	2,528	2,530	2,505	8,800
January 16, 2026	2,516	2,515	2,515	2,539	2,510	7,400
January 15, 2026	2,552	2,542	2,542	2,552	2,508	8,700
January 14, 2026	2,469	2,514	2,514	2,514	2,469	12,100
January 13, 2026	2,460	2,469	2,469	2,473	2,418	26,700
January 09, 2026	2,439	2,450	2,450	2,450	2,425	12,800
January 08, 2026	2,450	2,435	2,435	2,450	2,420	10,800
January 07, 2026	2,422	2,441	2,441	2,441	2,416	10,700
January 06, 2026	2,448	2,432	2,432	2,459	2,418	20,500
January 05, 2026	2,488	2,448	2,448	2,493	2,439	17,200
December 30, 2025	2,508	2,485	2,485	2,529	2,481	23,200
December 29, 2025	2,565	2,522	2,522	2,565	2,513	9,000
December 26, 2025	2,584	2,549	2,549	2,584	2,527	29,400
December 25, 2025	2,615	2,579	2,579	2,637	2,554	68,300
December 24, 2025	2,614	2,570	2,570	2,621	2,553	36,000
December 23, 2025	2,583	2,621	2,621	2,641	2,582	22,500
December 22, 2025	2,642	2,585	2,585	2,642	2,581	15,000
December 19, 2025	2,576	2,612	2,612	2,621	2,575	26,800
December 18, 2025	2,524	2,574	2,574	2,576	2,524	15,900
December 17, 2025	2,521	2,546	2,546	2,549	2,521	19,400
December 16, 2025	2,480	2,546	2,546	2,546	2,471	26,100
December 15, 2025	2,444	2,488	2,488	2,488	2,444	8,700
December 12, 2025	2,429	2,477	2,477	2,477	2,429	14,900
December 11, 2025	2,473	2,443	2,443	2,475	2,428	14,700
December 10, 2025	2,445	2,451	2,451	2,462	2,438	6,300
December 09, 2025	2,470	2,460	2,460	2,470	2,433	8,200
December 08, 2025	2,455	2,469	2,469	2,480	2,449	16,700
December 05, 2025	2,413	2,437	2,437	2,457	2,410	7,600
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

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