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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,205	2,223	2,223	2,232	2,205	39,300
September 03, 2025	2,203	2,201	2,201	2,229	2,199	46,600
September 02, 2025	2,200	2,217	2,217	2,217	2,186	59,100
September 01, 2025	2,221	2,186	2,186	2,231	2,181	49,200
August 29, 2025	2,211	2,229	2,229	2,250	2,210	52,000
August 28, 2025	2,242	2,221	2,221	2,242	2,207	68,100
August 27, 2025	2,258	2,241	2,241	2,260	2,234	33,400
August 26, 2025	2,271	2,252	2,252	2,272	2,242	59,800
August 25, 2025	2,253	2,270	2,270	2,300	2,238	132,400
August 22, 2025	2,212	2,249	2,249	2,249	2,212	69,000
August 21, 2025	2,200	2,206	2,206	2,221	2,176	85,700
August 20, 2025	2,259	2,196	2,196	2,259	2,177	82,100
August 19, 2025	2,232	2,264	2,264	2,265	2,216	107,800
August 18, 2025	2,210	2,233	2,227	2,244	2,203	68,300
August 15, 2025	2,214	2,194	2,194	2,215	2,194	43,300
August 14, 2025	2,253	2,226	2,226	2,268	2,212	58,900
August 13, 2025	2,233	2,271	2,271	2,287	2,217	133,600
August 12, 2025	2,340	2,270	2,270	2,450	2,211	344,800
August 08, 2025	2,012	2,010	2,010	2,033	1,991	42,900
August 07, 2025	2,030	2,019	2,019	2,030	2,005	23,300
August 06, 2025	2,032	2,033	2,033	2,043	2,008	43,800
August 05, 2025	2,051	2,036	2,036	2,056	2,033	67,300
August 04, 2025	2,009	2,059	2,059	2,059	2,009	27,100
August 01, 2025	2,030	2,053	2,053	2,056	2,020	26,800
July 31, 2025	2,032	2,039	2,039	2,045	2,023	16,100
July 30, 2025	2,015	2,026	2,026	2,040	1,984	60,100
July 29, 2025	2,030	2,020	2,020	2,030	2,011	23,300
July 28, 2025	1,990	2,022	2,022	2,029	1,990	33,500
July 25, 2025	1,998	1,990	1,990	2,015	1,967	68,400
July 24, 2025	1,960	1,994	1,994	1,994	1,960	38,700
July 23, 2025	1,959	1,960	1,960	1,981	1,949	51,800
July 22, 2025	1,951	1,934	1,934	1,975	1,928	18,500
July 18, 2025	1,934	1,937	1,937	1,951	1,919	39,900
July 17, 2025	1,962	1,944	1,944	1,973	1,936	50,700
July 16, 2025	1,941	1,968	1,968	1,978	1,917	52,000
July 15, 2025	1,954	1,944	1,944	1,968	1,932	59,900
July 14, 2025	1,971	1,976	1,976	1,994	1,926	220,000
July 11, 2025	1,898	1,894	1,894	1,938	1,880	110,400
July 10, 2025	1,890	1,866	1,866	1,905	1,853	133,800
July 09, 2025	1,963	1,908	1,908	1,972	1,885	201,700
July 08, 2025	1,973	1,870	1,870	2,000	1,870	176,100
July 07, 2025	1,874	1,953	1,953	1,957	1,873	151,300
July 04, 2025	1,852	1,876	1,876	1,890	1,824	128,600
July 03, 2025	1,797	1,861	1,861	1,885	1,797	172,200
July 02, 2025	1,810	1,797	1,797	1,825	1,790	117,200
July 01, 2025	1,800	1,819	1,819	1,830	1,783	121,500

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