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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,155	1,139	1,139	1,158	1,134	51,200
December 03, 2025	1,140	1,161	1,161	1,162	1,126	58,700
December 02, 2025	1,149	1,130	1,130	1,158	1,130	40,700
December 01, 2025	1,200	1,153	1,153	1,200	1,149	59,500
November 28, 2025	1,184	1,196	1,196	1,204	1,175	38,000
November 27, 2025	1,189	1,181	1,181	1,195	1,181	38,200
November 26, 2025	1,163	1,181	1,181	1,182	1,154	59,100
November 25, 2025	1,150	1,160	1,160	1,160	1,138	55,400
November 21, 2025	1,110	1,141	1,141	1,141	1,110	35,200
November 20, 2025	1,110	1,126	1,126	1,135	1,100	57,000
November 19, 2025	1,104	1,088	1,088	1,118	1,080	68,000
November 18, 2025	1,131	1,112	1,112	1,134	1,109	58,200
November 17, 2025	1,131	1,139	1,139	1,157	1,122	98,000
November 14, 2025	1,119	1,140	1,140	1,140	1,102	74,800
November 13, 2025	1,150	1,125	1,125	1,169	1,110	274,100
November 12, 2025	1,084	1,092	1,092	1,108	1,084	77,900
November 11, 2025	1,097	1,090	1,090	1,100	1,078	52,700
November 10, 2025	1,074	1,097	1,097	1,106	1,070	102,800
November 07, 2025	1,069	1,065	1,065	1,080	1,060	76,200
November 06, 2025	1,050	1,080	1,080	1,125	1,049	498,400
November 05, 2025	984	997	997	997	978	41,100
November 04, 2025	1,000	992	992	1,005	987	37,700
October 31, 2025	996	991	991	996	985	26,700
October 30, 2025	980	984	984	988	971	39,400
October 29, 2025	1,013	978	978	1,015	977	54,800
October 28, 2025	1,028	1,011	1,011	1,030	1,011	46,400
October 27, 2025	1,018	1,027	1,027	1,029	1,014	79,800
October 24, 2025	1,011	1,013	1,013	1,014	1,004	21,400
October 23, 2025	1,003	1,006	1,006	1,014	998	27,000
October 22, 2025	985	1,006	1,006	1,006	983	46,200
October 21, 2025	988	986	986	994	983	26,900
October 20, 2025	979	985	985	992	978	27,100
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

Nitta Gelatin Inc. (4977.T) JPX