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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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