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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	1,765	1,810	1,810	1,827	1,741	181,500
June 27, 2025	1,760	1,744	1,744	1,776	1,733	119,600
June 26, 2025	1,773	1,770	1,770	1,805	1,762	140,400
June 25, 2025	1,737	1,773	1,773	1,776	1,727	119,100
June 24, 2025	1,709	1,726	1,726	1,738	1,709	94,500
June 23, 2025	1,703	1,709	1,709	1,713	1,670	161,900
June 20, 2025	1,750	1,710	1,710	1,750	1,701	209,700
June 19, 2025	1,815	1,753	1,753	1,818	1,739	130,000
June 18, 2025	1,786	1,815	1,815	1,820	1,776	99,500
June 17, 2025	1,740	1,760	1,760	1,783	1,732	107,500
June 16, 2025	1,735	1,753	1,753	1,753	1,735	48,000
June 13, 2025	1,770	1,733	1,733	1,770	1,725	72,800
June 12, 2025	1,781	1,776	1,776	1,829	1,767	62,600
June 11, 2025	1,762	1,794	1,794	1,816	1,745	142,100
June 10, 2025	1,760	1,767	1,767	1,773	1,751	112,000
June 09, 2025	1,761	1,751	1,751	1,768	1,726	124,100
June 06, 2025	1,775	1,756	1,756	1,781	1,725	139,800
June 05, 2025	1,821	1,796	1,796	1,843	1,796	113,400
June 04, 2025	1,808	1,835	1,835	1,843	1,808	70,100
June 03, 2025	1,795	1,808	1,808	1,814	1,793	49,700
June 02, 2025	1,880	1,797	1,797	1,880	1,781	73,300
May 30, 2025	1,878	1,889	1,889	1,914	1,875	53,900
May 29, 2025	1,879	1,879	1,879	1,889	1,869	42,500

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