Nitta Corporation - 5186.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,465	4,440	4,440	4,465	4,405	22,000
February 19, 2026	4,445	4,465	4,465	4,480	4,415	20,800
February 18, 2026	4,440	4,450	4,450	4,460	4,435	23,300
February 17, 2026	4,415	4,405	4,405	4,420	4,370	23,800
February 16, 2026	4,355	4,380	4,380	4,420	4,330	56,100
February 13, 2026	4,415	4,315	4,315	4,430	4,310	31,900
February 12, 2026	4,345	4,395	4,395	4,415	4,335	66,100
February 10, 2026	4,265	4,290	4,290	4,310	4,255	41,500
February 09, 2026	4,250	4,235	4,235	4,265	4,180	70,300
February 06, 2026	4,160	4,110	4,110	4,185	4,105	46,200
February 05, 2026	4,200	4,170	4,170	4,210	4,170	28,400
February 04, 2026	4,145	4,155	4,155	4,180	4,130	27,700
February 03, 2026	4,065	4,120	4,120	4,130	4,065	31,300
February 02, 2026	4,100	4,060	4,060	4,125	4,060	25,500
January 30, 2026	4,100	4,075	4,075	4,100	4,055	36,700
January 29, 2026	4,070	4,065	4,065	4,075	4,000	53,900
January 28, 2026	4,105	4,055	4,055	4,105	4,055	29,000
January 27, 2026	4,135	4,150	4,150	4,160	4,100	35,000
January 26, 2026	4,220	4,160	4,160	4,235	4,160	29,000
January 23, 2026	4,280	4,280	4,280	4,280	4,245	22,900
January 22, 2026	4,200	4,240	4,240	4,255	4,200	24,900
January 21, 2026	4,200	4,195	4,195	4,205	4,170	19,000
January 20, 2026	4,285	4,235	4,235	4,285	4,230	23,900
January 19, 2026	4,365	4,290	4,290	4,370	4,275	22,500
January 16, 2026	4,260	4,345	4,345	4,345	4,240	27,200
January 15, 2026	4,250	4,280	4,280	4,280	4,235	22,300
January 14, 2026	4,245	4,280	4,280	4,295	4,240	31,500
January 13, 2026	4,290	4,245	4,245	4,290	4,225	30,700
January 09, 2026	4,205	4,230	4,230	4,245	4,190	23,100
January 08, 2026	4,220	4,200	4,200	4,245	4,180	22,400
January 07, 2026	4,210	4,220	4,220	4,255	4,190	25,400
January 06, 2026	4,185	4,215	4,215	4,235	4,185	23,700
January 05, 2026	4,215	4,185	4,185	4,245	4,170	32,500
December 30, 2025	4,235	4,215	4,215	4,240	4,205	14,000
December 29, 2025	4,195	4,240	4,240	4,240	4,195	24,200
December 26, 2025	4,180	4,185	4,185	4,200	4,180	15,200
December 25, 2025	4,170	4,180	4,180	4,185	4,165	7,500
December 24, 2025	4,175	4,170	4,170	4,190	4,155	13,100
December 23, 2025	4,165	4,190	4,190	4,200	4,165	20,800
December 22, 2025	4,220	4,175	4,175	4,220	4,175	12,800
December 19, 2025	4,145	4,160	4,160	4,180	4,135	32,400
December 18, 2025	4,130	4,155	4,155	4,160	4,110	18,000
December 17, 2025	4,110	4,110	4,110	4,135	4,110	17,200
December 16, 2025	4,145	4,110	4,110	4,150	4,110	20,300
December 15, 2025	4,155	4,165	4,165	4,180	4,145	35,600
December 12, 2025	4,160	4,170	4,170	4,170	4,130	26,900
December 11, 2025	4,175	4,100	4,100	4,185	4,090	20,000
December 10, 2025	4,120	4,120	4,120	4,170	4,105	49,700
December 09, 2025	4,110	4,100	4,100	4,115	4,085	18,500
December 08, 2025	4,080	4,110	4,110	4,110	4,080	24,100
December 05, 2025	4,080	4,045	4,045	4,085	4,045	16,300
December 04, 2025	4,035	4,075	4,075	4,085	4,020	19,600
December 03, 2025	4,035	4,025	4,025	4,050	4,010	28,400
December 02, 2025	4,100	4,060	4,060	4,100	4,050	16,700
December 01, 2025	4,160	4,100	4,100	4,160	4,100	21,300
November 28, 2025	4,135	4,160	4,160	4,175	4,125	25,200
November 27, 2025	4,120	4,130	4,130	4,140	4,110	21,900
November 26, 2025	4,050	4,115	4,115	4,120	4,050	28,100
November 25, 2025	4,025	4,030	4,030	4,055	4,010	32,400
November 21, 2025	3,920	4,025	4,025	4,030	3,915	39,000

Nitta Corporation (5186.T) JPX