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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,109	2,115	2,115	2,115	2,104	7,000
August 15, 2025	2,105	2,105	2,105	2,106	2,099	2,400
August 14, 2025	2,102	2,104	2,104	2,110	2,090	4,400
August 13, 2025	2,111	2,102	2,102	2,112	2,100	4,800
August 12, 2025	2,115	2,111	2,111	2,115	2,108	4,600
August 08, 2025	2,093	2,109	2,109	2,109	2,092	7,700
August 07, 2025	2,078	2,093	2,093	2,093	2,075	5,900
August 06, 2025	2,056	2,078	2,078	2,078	2,055	5,600
August 05, 2025	2,053	2,056	2,056	2,064	2,052	2,200
August 04, 2025	2,050	2,053	2,053	2,053	2,041	4,000
August 01, 2025	2,061	2,046	2,046	2,061	2,042	6,200
July 31, 2025	2,069	2,051	2,051	2,069	2,051	6,300
July 30, 2025	2,058	2,068	2,068	2,068	2,057	1,600
July 29, 2025	2,074	2,058	2,058	2,074	2,056	4,500
July 28, 2025	2,079	2,069	2,069	2,080	2,065	5,600
July 25, 2025	2,057	2,068	2,068	2,069	2,046	5,900
July 24, 2025	2,033	2,052	2,052	2,052	2,033	9,800
July 23, 2025	2,029	2,035	2,035	2,040	2,025	7,500
July 22, 2025	2,021	2,027	2,027	2,036	2,013	8,200
July 18, 2025	2,029	2,010	2,010	2,030	2,010	9,200
July 17, 2025	2,033	2,031	2,031	2,043	2,020	8,600
July 16, 2025	2,045	2,033	2,033	2,058	2,033	9,700
July 15, 2025	2,036	2,048	2,048	2,053	2,032	10,500
July 14, 2025	2,072	2,034	2,034	2,099	2,032	37,400
July 11, 2025	2,108	2,112	2,112	2,126	2,100	17,400
July 10, 2025	2,120	2,112	2,112	2,120	2,100	4,400
July 09, 2025	2,083	2,109	2,109	2,110	2,083	9,100
July 08, 2025	2,091	2,093	2,093	2,093	2,073	3,300
July 07, 2025	2,082	2,079	2,079	2,086	2,071	5,900
July 04, 2025	2,092	2,083	2,083	2,103	2,082	12,500
July 03, 2025	2,093	2,096	2,096	2,102	2,090	1,000
July 02, 2025	2,085	2,093	2,093	2,103	2,085	2,500
July 01, 2025	2,098	2,090	2,090	2,098	2,084	2,500
June 30, 2025	2,084	2,091	2,091	2,097	2,084	3,900
June 27, 2025	2,097	2,088	2,088	2,099	2,088	2,700
June 26, 2025	2,100	2,096	2,096	2,105	2,096	4,600
June 25, 2025	2,115	2,101	2,101	2,115	2,100	4,600
June 24, 2025	2,127	2,117	2,117	2,130	2,114	2,000
June 23, 2025	2,117	2,121	2,121	2,127	2,115	3,200
June 20, 2025	2,152	2,141	2,141	2,153	2,135	3,300
June 19, 2025	2,172	2,146	2,146	2,188	2,145	22,900
June 18, 2025	2,132	2,163	2,163	2,167	2,132	15,300
June 17, 2025	2,128	2,131	2,131	2,140	2,127	6,300
June 16, 2025	2,123	2,110	2,110	2,124	2,107	5,500
June 13, 2025	2,144	2,122	2,122	2,164	2,122	14,700
June 12, 2025	2,127	2,135	2,135	2,150	2,127	11,300
June 11, 2025	2,120	2,129	2,129	2,144	2,120	5,600
June 10, 2025	2,115	2,120	2,120	2,144	2,114	13,400
June 09, 2025	2,119	2,115	2,115	2,120	2,102	3,600
June 06, 2025	2,105	2,117	2,117	2,123	2,092	15,300
June 05, 2025	2,116	2,088	2,088	2,116	2,081	5,700
June 04, 2025	2,082	2,116	2,116	2,119	2,074	19,000
June 03, 2025	2,085	2,073	2,073	2,085	2,065	18,300
June 02, 2025	2,122	2,085	2,085	2,122	2,085	14,900
May 30, 2025	2,095	2,122	2,122	2,132	2,085	38,600
May 29, 2025	2,124	2,095	2,095	2,130	2,092	62,600
May 28, 2025	2,172	2,170	2,130	2,178	2,168	111,700
May 27, 2025	2,167	2,172	2,131.96	2,177	2,167	30,300
May 26, 2025	2,173	2,170	2,130	2,191	2,167	23,600
May 23, 2025	2,173	2,173	2,173	2,180	2,166	18,500

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