Nitta Gelatin Inc. - 4977.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	969	974	974	981	964	53,900
October 16, 2025	976	973	973	984	973	37,000
October 15, 2025	975	975	975	989	974	61,800
October 14, 2025	1,011	973	973	1,021	966	158,200
October 10, 2025	1,032	1,030	1,030	1,038	1,028	60,800
October 09, 2025	1,035	1,038	1,038	1,040	1,025	67,900
October 08, 2025	1,017	1,029	1,029	1,029	1,017	85,600
October 07, 2025	1,015	1,017	1,017	1,020	1,011	52,000
October 06, 2025	1,020	1,015	1,015	1,021	1,009	85,600
October 03, 2025	996	1,006	1,006	1,006	995	23,600
October 02, 2025	1,002	996	996	1,012	996	45,800
October 01, 2025	1,017	998	998	1,017	997	125,600
September 30, 2025	1,022	1,017	1,017	1,028	1,003	86,500
September 29, 2025	1,031	1,030	1,030	1,031	1,018	58,100
September 26, 2025	1,016	1,029	1,029	1,039	1,016	191,700
September 25, 2025	1,023	1,017	1,017	1,023	1,008	84,200
September 24, 2025	1,015	1,023	1,023	1,029	1,012	199,300
September 22, 2025	1,001	1,012	1,012	1,013	1,000	100,500
September 19, 2025	1,008	1,002	1,002	1,008	986	145,600
September 18, 2025	1,003	1,008	1,008	1,008	991	112,000
September 17, 2025	1,007	1,007	1,007	1,009	996	112,000
September 16, 2025	1,007	1,007	1,007	1,009	1,001	95,800
September 12, 2025	999	1,007	1,007	1,007	997	119,200
September 11, 2025	998	997	997	1,000	990	119,200
September 10, 2025	999	997	997	1,000	995	43,600
September 09, 2025	995	997	997	1,005	991	102,100
September 08, 2025	992	993	993	993	985	55,500
September 05, 2025	991	990	990	993	986	40,100
September 04, 2025	994	991	991	996	989	44,700
September 03, 2025	995	993	993	996	988	74,300
September 02, 2025	995	995	995	999	992	25,700
September 01, 2025	993	994	994	1,000	992	44,200
August 29, 2025	995	993	993	998	993	31,200
August 28, 2025	998	995	995	999	992	53,200
August 27, 2025	1,000	994	994	1,005	993	66,900
August 26, 2025	999	995	995	1,000	987	53,900
August 25, 2025	995	998	998	1,001	983	185,700
August 22, 2025	979	981	981	983	974	101,400
August 21, 2025	956	979	979	979	955	82,200
August 20, 2025	956	956	956	960	951	46,400
August 19, 2025	960	956	956	968	949	73,300
August 18, 2025	928	955	955	955	927	160,200
August 15, 2025	925	923	923	928	922	47,500
August 14, 2025	925	927	927	930	923	37,800
August 13, 2025	928	924	924	931	921	79,600
August 12, 2025	926	924	924	944	914	243,300
August 08, 2025	938	945	945	947	936	98,400
August 07, 2025	936	938	938	944	932	108,700
August 06, 2025	919	936	936	938	918	66,100
August 05, 2025	919	917	917	925	916	53,700
August 04, 2025	908	919	919	919	897	90,900
August 01, 2025	920	916	916	923	914	35,700
July 31, 2025	917	921	921	926	913	50,100
July 30, 2025	917	916	916	925	913	48,000
July 29, 2025	919	917	917	919	910	33,200
July 28, 2025	924	919	919	924	914	36,600
July 25, 2025	905	925	925	928	901	106,500
July 24, 2025	907	905	905	910	900	39,700
July 23, 2025	908	903	903	915	903	86,600
July 22, 2025	887	903	903	908	887	56,400

Nitta Gelatin Inc. (4977.T) JPX