Nittoku Co., Ltd. - 6145.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,230	2,300	2,300	2,355	2,230	235,700
December 03, 2025	2,235	2,235	2,235	2,247	2,222	114,200
December 02, 2025	2,295	2,241	2,241	2,295	2,233	79,900
December 01, 2025	2,314	2,280	2,280	2,318	2,279	80,100
November 28, 2025	2,291	2,312	2,312	2,313	2,275	67,600
November 27, 2025	2,275	2,293	2,293	2,297	2,272	79,700
November 26, 2025	2,295	2,279	2,279	2,304	2,245	135,800
November 25, 2025	2,370	2,280	2,280	2,373	2,272	105,900
November 21, 2025	2,316	2,360	2,360	2,360	2,300	163,200
November 20, 2025	2,423	2,387	2,387	2,448	2,380	73,300
November 19, 2025	2,400	2,359	2,359	2,415	2,345	99,900
November 18, 2025	2,512	2,397	2,397	2,512	2,394	224,000
November 17, 2025	2,540	2,513	2,513	2,608	2,464	472,500
November 14, 2025	2,440	2,374	2,374	2,440	2,361	64,800
November 13, 2025	2,453	2,450	2,450	2,465	2,408	49,300
November 12, 2025	2,373	2,411	2,411	2,415	2,373	36,400
November 11, 2025	2,399	2,371	2,371	2,400	2,366	38,000
November 10, 2025	2,358	2,379	2,379	2,379	2,345	41,500
November 07, 2025	2,354	2,356	2,356	2,380	2,340	27,000
November 06, 2025	2,410	2,380	2,380	2,410	2,369	23,700
November 05, 2025	2,400	2,375	2,375	2,400	2,314	57,000
November 04, 2025	2,439	2,442	2,442	2,479	2,425	35,800
October 31, 2025	2,429	2,438	2,438	2,440	2,402	29,400
October 30, 2025	2,439	2,437	2,437	2,484	2,417	38,400
October 29, 2025	2,499	2,436	2,436	2,524	2,416	68,900
October 28, 2025	2,513	2,480	2,480	2,518	2,468	74,800
October 27, 2025	2,460	2,463	2,463	2,473	2,428	43,500
October 24, 2025	2,363	2,410	2,410	2,410	2,336	48,100
October 23, 2025	2,392	2,363	2,363	2,392	2,345	44,500
October 22, 2025	2,381	2,405	2,405	2,419	2,367	74,300
October 21, 2025	2,363	2,380	2,380	2,383	2,355	49,400
October 20, 2025	2,314	2,346	2,346	2,346	2,314	39,600
October 17, 2025	2,291	2,301	2,301	2,301	2,273	24,300
October 16, 2025	2,307	2,291	2,291	2,315	2,274	36,200
October 15, 2025	2,273	2,307	2,307	2,309	2,273	37,300
October 14, 2025	2,246	2,256	2,256	2,331	2,240	84,500
October 10, 2025	2,248	2,268	2,268	2,279	2,248	31,200
October 09, 2025	2,265	2,261	2,261	2,280	2,251	24,500
October 08, 2025	2,259	2,262	2,262	2,282	2,250	20,700
October 07, 2025	2,266	2,258	2,258	2,288	2,239	54,400
October 06, 2025	2,301	2,264	2,264	2,304	2,264	42,700
October 03, 2025	2,221	2,233	2,233	2,251	2,221	29,700
October 02, 2025	2,228	2,236	2,236	2,245	2,219	29,100
October 01, 2025	2,260	2,225	2,225	2,270	2,219	48,100
September 30, 2025	2,327	2,297	2,297	2,327	2,286	44,600
September 29, 2025	2,313	2,339	2,339	2,342	2,302	47,900
September 26, 2025	2,348	2,344	2,344	2,374	2,331	44,000
September 25, 2025	2,389	2,369	2,369	2,392	2,359	50,900
September 24, 2025	2,350	2,379	2,379	2,379	2,310	89,300
September 22, 2025	2,333	2,349	2,349	2,363	2,325	135,600
September 19, 2025	2,275	2,265	2,265	2,295	2,252	56,900
September 18, 2025	2,255	2,258	2,258	2,300	2,248	77,600
September 17, 2025	2,267	2,225	2,225	2,267	2,223	77,600
September 16, 2025	2,245	2,263	2,263	2,282	2,240	67,500
September 12, 2025	2,210	2,240	2,240	2,242	2,207	53,600
September 11, 2025	2,206	2,207	2,207	2,222	2,201	38,200
September 10, 2025	2,233	2,206	2,206	2,236	2,193	66,600
September 09, 2025	2,219	2,213	2,213	2,230	2,196	45,200
September 08, 2025	2,240	2,218	2,218	2,255	2,204	41,900
September 05, 2025	2,233	2,232	2,232	2,239	2,184	78,000

Nittoku Co., Ltd. (6145.T) JPX