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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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