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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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