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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	3,970	3,960	3,960	3,990	3,955	28,100
November 19, 2025	3,945	3,935	3,935	3,975	3,920	27,500
November 18, 2025	4,040	3,965	3,965	4,040	3,945	29,200
November 17, 2025	4,045	4,055	4,055	4,070	4,030	21,500
November 14, 2025	4,065	4,070	4,070	4,110	4,055	27,800
November 13, 2025	4,065	4,095	4,095	4,115	4,065	15,100
November 12, 2025	4,040	4,065	4,065	4,095	4,040	23,200
November 11, 2025	4,085	4,045	4,045	4,085	4,015	22,300
November 10, 2025	4,105	4,100	4,100	4,120	4,040	27,900
November 07, 2025	4,080	4,045	4,045	4,115	4,040	29,900
November 06, 2025	4,060	4,080	4,080	4,120	4,035	25,200
November 05, 2025	4,070	4,035	4,035	4,080	3,970	37,800
November 04, 2025	4,010	4,065	4,065	4,100	4,010	27,200
October 31, 2025	4,065	4,045	4,045	4,080	3,995	30,900
October 30, 2025	4,035	4,060	4,060	4,095	4,035	39,900
October 29, 2025	4,105	4,040	4,040	4,115	4,035	29,700
October 28, 2025	4,220	4,125	4,125	4,220	4,125	37,200
October 27, 2025	4,155	4,220	4,220	4,235	4,150	41,900
October 24, 2025	4,120	4,130	4,130	4,145	4,110	12,700
October 23, 2025	4,095	4,115	4,115	4,135	4,050	28,500
October 22, 2025	4,070	4,095	4,095	4,095	4,055	16,000
October 21, 2025	4,060	4,060	4,060	4,095	4,060	20,400
October 20, 2025	4,070	4,060	4,060	4,070	4,010	19,700
October 17, 2025	4,030	4,005	4,005	4,030	3,985	27,200
October 16, 2025	4,050	4,010	4,010	4,130	3,965	72,900
October 15, 2025	3,985	4,100	4,100	4,130	3,985	75,400
October 14, 2025	3,970	3,950	3,950	3,995	3,925	33,500
October 10, 2025	4,020	3,990	3,990	4,090	3,980	34,000
October 09, 2025	4,040	4,080	4,080	4,090	4,040	21,000
October 08, 2025	4,085	4,050	4,050	4,100	4,050	17,600
October 07, 2025	4,050	4,105	4,105	4,115	4,050	19,700
October 06, 2025	4,120	4,065	4,065	4,120	4,055	35,000
October 03, 2025	3,990	4,050	4,050	4,050	3,990	19,700
October 02, 2025	4,050	3,990	3,990	4,075	3,950	35,500
October 01, 2025	4,125	4,035	4,035	4,145	4,010	48,000
September 30, 2025	4,225	4,160	4,160	4,245	4,140	41,300
September 29, 2025	4,190	4,180	4,180	4,205	4,125	47,300
September 26, 2025	4,100	4,195	4,195	4,220	4,100	54,100
September 25, 2025	4,065	4,085	4,085	4,095	4,040	55,000
September 24, 2025	4,060	4,065	4,065	4,090	4,040	39,200
September 22, 2025	4,105	4,065	4,065	4,120	4,065	24,800
September 19, 2025	4,110	4,105	4,105	4,130	4,085	70,500
September 18, 2025	4,125	4,130	4,130	4,130	4,090	33,500
September 17, 2025	4,145	4,110	4,110	4,150	4,095	37,100
September 16, 2025	4,135	4,145	4,145	4,160	4,120	43,200
September 12, 2025	4,145	4,120	4,120	4,170	4,100	47,400
September 11, 2025	4,140	4,140	4,140	4,160	4,130	23,600
September 10, 2025	4,140	4,140	4,140	4,165	4,115	19,300
September 09, 2025	4,200	4,175	4,175	4,200	4,150	34,600
September 08, 2025	4,115	4,175	4,175	4,175	4,115	48,300

Nitta Corporation (5186.T) JPX