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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,149	2,160	2,160	2,167	2,149	4,500
September 03, 2025	2,157	2,149	2,149	2,165	2,149	4,100
September 02, 2025	2,133	2,172	2,172	2,190	2,133	12,400
September 01, 2025	2,148	2,132	2,132	2,148	2,132	6,200
August 29, 2025	2,148	2,148	2,148	2,148	2,135	4,600
August 28, 2025	2,136	2,139	2,139	2,139	2,131	3,100
August 27, 2025	2,134	2,131	2,131	2,135	2,122	4,300
August 26, 2025	2,144	2,121	2,121	2,145	2,121	2,800
August 25, 2025	2,150	2,132	2,132	2,150	2,131	6,200
August 22, 2025	2,145	2,127	2,127	2,145	2,123	7,000
August 21, 2025	2,139	2,130	2,130	2,139	2,124	3,700
August 20, 2025	2,120	2,123	2,123	2,145	2,116	9,200
August 19, 2025	2,115	2,119	2,119	2,119	2,112	5,700
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

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