Nittoc Construction Co., Ltd.(JP:1929)
Â¥1,131.00-20.00 (-1.74%)
JP:1929
Nittoc Construction Co., Ltd. historical prices
Â¥1,131.00
At close:-20.00 (-1.74%)
Want to see JP:1929 full AI Analyst Report?
Nittoc Construction Co., Ltd. (1929) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,151.00 | 1,152.00 | 1,128.00 | 1,131.00 | 1,131.00 | -1.74% | 98,900 | 1.29 |
| Nov 10, 2026 | 1,147.00 | 1,164.00 | 1,130.00 | 1,151.00 | 1,151.00 | +3.32% | 74,900 | 0.97 |
| Nov 09, 2026 | 1,129.00 | 1,155.00 | 1,115.00 | 1,132.00 | 1,132.00 | +1.62% | 118,700 | 1.56 |
| Nov 06, 2026 | 1,103.00 | 1,127.00 | 1,063.00 | 1,114.00 | 1,114.00 | -4.21% | 174,300 | 2.38 |
| Nov 05, 2026 | 1,163.00 | 1,174.00 | 1,150.00 | 1,163.00 | 1,163.00 | +1.84% | 87,700 | 1.20 |
| Nov 04, 2026 | 1,153.00 | 1,164.00 | 1,136.00 | 1,142.00 | 1,142.00 | -0.78% | 62,300 | 0.85 |
| Nov 03, 2026 | 1,151.00 | 1,160.00 | 1,148.00 | 1,151.00 | 1,151.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,160.00 | 1,160.00 | 1,148.00 | 1,151.00 | 1,151.00 | -0.26% | 48,800 | 0.65 |
| Oct 30, 2026 | 1,163.00 | 1,168.00 | 1,148.00 | 1,154.00 | 1,154.00 | -0.52% | 55,100 | 0.73 |
| Oct 29, 2026 | 1,148.00 | 1,160.00 | 1,137.00 | 1,160.00 | 1,160.00 | +0.87% | 207,600 | 2.84 |
| Oct 28, 2026 | 1,161.00 | 1,168.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.29% | 81,600 | 1.11 |
| Oct 27, 2026 | 1,169.00 | 1,169.00 | 1,161.00 | 1,165.00 | 1,165.00 | -0.34% | 54,300 | 0.73 |
| Oct 26, 2026 | 1,165.00 | 1,173.00 | 1,161.00 | 1,169.00 | 1,169.00 | +0.34% | 72,800 | 0.93 |
| Oct 23, 2026 | 1,173.00 | 1,178.00 | 1,157.00 | 1,165.00 | 1,165.00 | -0.85% | 73,400 | 0.94 |
| Oct 22, 2026 | 1,172.00 | 1,175.00 | 1,168.00 | 1,175.00 | 1,175.00 | +0.77% | 33,500 | 0.42 |
| Oct 21, 2026 | 1,171.00 | 1,171.00 | 1,161.00 | 1,166.00 | 1,166.00 | +0.17% | 39,100 | 0.49 |
| Oct 20, 2026 | 1,167.00 | 1,173.00 | 1,158.00 | 1,164.00 | 1,164.00 | -0.26% | 58,000 | 0.73 |
| Oct 19, 2026 | 1,178.00 | 1,185.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.93% | 51,300 | 0.63 |
| Oct 16, 2026 | 1,160.00 | 1,182.00 | 1,160.00 | 1,178.00 | 1,178.00 | +1.82% | 56,600 | 0.69 |
| Oct 15, 2026 | 1,162.00 | 1,167.00 | 1,150.00 | 1,157.00 | 1,157.00 | -0.77% | 95,700 | 1.19 |
| Oct 14, 2026 | 1,170.00 | 1,172.00 | 1,159.00 | 1,166.00 | 1,166.00 | -0.26% | 39,300 | 0.48 |
| Oct 13, 2026 | 1,157.00 | 1,169.00 | 1,150.00 | 1,169.00 | 1,169.00 | +2.01% | 47,700 | 0.58 |
| Oct 12, 2026 | 1,146.00 | 1,152.00 | 1,136.00 | 1,146.00 | 1,146.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,136.00 | 1,152.00 | 1,136.00 | 1,146.00 | 1,146.00 | +0.09% | 63,300 | 0.75 |
| Oct 08, 2026 | 1,153.00 | 1,153.00 | 1,135.00 | 1,145.00 | 1,145.00 | -1.46% | 114,000 | 1.36 |
| Oct 07, 2026 | 1,162.00 | 1,172.00 | 1,156.00 | 1,162.00 | 1,162.00 | -0.34% | 88,100 | 1.06 |
| Oct 06, 2026 | 1,164.00 | 1,171.00 | 1,161.00 | 1,166.00 | 1,166.00 | 0.00% | 68,600 | 0.82 |
| Oct 05, 2026 | 1,190.00 | 1,194.00 | 1,165.00 | 1,166.00 | 1,166.00 | -1.85% | 103,300 | 1.23 |
| Oct 02, 2026 | 1,195.00 | 1,195.00 | 1,178.00 | 1,188.00 | 1,188.00 | -1.33% | 97,000 | 1.15 |
| Oct 01, 2026 | 1,200.00 | 1,211.00 | 1,198.00 | 1,204.00 | 1,204.00 | -0.58% | 58,800 | 0.70 |
| Sep 30, 2026 | 1,200.00 | 1,215.00 | 1,196.00 | 1,211.00 | 1,211.00 | +0.92% | 83,700 | 0.99 |
| Sep 29, 2026 | 1,210.00 | 1,211.00 | 1,196.00 | 1,200.00 | 1,200.00 | -0.99% | 140,500 | 1.69 |
| Sep 28, 2026 | 1,245.00 | 1,245.00 | 1,230.00 | 1,234.00 | 1,212.00 | -0.32% | 138,100 | 1.69 |
| Sep 25, 2026 | 1,237.00 | 1,242.00 | 1,235.00 | 1,238.00 | 1,215.93 | +0.16% | 81,000 | 0.99 |
| Sep 24, 2026 | 1,244.00 | 1,250.00 | 1,232.00 | 1,236.00 | 1,213.96 | -0.40% | 120,400 | 1.48 |
| Sep 23, 2026 | 1,241.00 | 1,251.00 | 1,238.00 | 1,241.00 | 1,218.88 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,241.00 | 1,251.00 | 1,238.00 | 1,241.00 | 1,218.88 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,241.00 | 1,251.00 | 1,238.00 | 1,241.00 | 1,218.88 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,250.00 | 1,251.00 | 1,238.00 | 1,241.00 | 1,218.88 | -0.32% | 82,700 | 0.98 |
| Sep 17, 2026 | 1,240.00 | 1,252.00 | 1,240.00 | 1,245.00 | 1,222.80 | +1.06% | 93,900 | 1.12 |
| Sep 16, 2026 | 1,222.00 | 1,236.00 | 1,222.00 | 1,232.00 | 1,210.04 | +0.82% | 79,500 | 0.95 |
| Sep 15, 2026 | 1,210.00 | 1,224.00 | 1,205.00 | 1,222.00 | 1,200.21 | +0.58% | 59,900 | 0.71 |
| Sep 14, 2026 | 1,198.00 | 1,215.00 | 1,196.00 | 1,215.00 | 1,193.34 | +1.08% | 78,500 | 0.93 |
| Sep 11, 2026 | 1,198.00 | 1,213.00 | 1,191.00 | 1,202.00 | 1,180.57 | -0.25% | 103,300 | 1.24 |
| Sep 10, 2026 | 1,215.00 | 1,219.00 | 1,203.00 | 1,205.00 | 1,183.52 | -1.39% | 87,600 | 1.05 |
| Sep 09, 2026 | 1,218.00 | 1,231.00 | 1,209.00 | 1,222.00 | 1,200.21 | +0.66% | 127,100 | 1.54 |
| Sep 08, 2026 | 1,210.00 | 1,223.00 | 1,205.00 | 1,214.00 | 1,192.36 | +0.08% | 151,900 | 1.85 |
| Sep 07, 2026 | 1,216.00 | 1,222.00 | 1,209.00 | 1,213.00 | 1,191.37 | +1.25% | 100,700 | 1.24 |
| Sep 04, 2026 | 1,192.00 | 1,202.00 | 1,188.00 | 1,198.00 | 1,176.64 | 0.00% | 41,800 | 0.51 |
| Sep 03, 2026 | 1,195.00 | 1,204.00 | 1,190.00 | 1,198.00 | 1,176.64 | +0.33% | 53,300 | 0.65 |
