NITCHO CORPORATION(JP:2961)
Â¥1,541.00+1.00 (+0.06%)
JP:2961
NITCHO CORPORATION historical prices
Â¥1,541.00
At close:+1.00 (+0.06%)
Want to see JP:2961 full AI Analyst Report?
NITCHO CORPORATION (2961) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,540.00 | 1,541.00 | 1,540.00 | 1,541.00 | 1,541.00 | +0.06% | 600 | 0.27 |
| Nov 10, 2026 | 1,500.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | +2.67% | 200 | 0.09 |
| Nov 09, 2026 | 1,503.00 | 1,525.00 | 1,451.00 | 1,525.00 | 1,525.00 | +1.67% | 1,200 | 0.55 |
| Nov 06, 2026 | 1,500.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.47% | 1,700 | 0.78 |
| Nov 05, 2026 | 1,575.00 | 1,575.00 | 1,536.00 | 1,554.00 | 1,554.00 | -1.33% | 300 | 0.14 |
| Nov 04, 2026 | 1,580.00 | 1,580.00 | 1,523.00 | 1,575.00 | 1,575.00 | -2.78% | 1,600 | 0.73 |
| Nov 03, 2026 | 1,620.00 | 1,620.00 | 1,599.00 | 1,620.00 | 1,620.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,599.00 | 1,620.00 | 1,599.00 | 1,620.00 | 1,620.00 | 0.00% | 300 | 0.14 |
| Oct 30, 2026 | 1,629.00 | 1,657.00 | 1,602.00 | 1,620.00 | 1,620.00 | -0.12% | 2,700 | 1.24 |
| Oct 29, 2026 | 1,700.00 | 1,715.00 | 1,622.00 | 1,622.00 | 1,622.00 | -6.78% | 8,700 | 4.25 |
| Oct 28, 2026 | 1,820.00 | 1,820.00 | 1,705.00 | 1,740.00 | 1,740.00 | -2.25% | 5,900 | 3.00 |
| Oct 27, 2026 | 1,840.00 | 1,905.00 | 1,780.00 | 1,780.00 | 1,780.00 | +3.43% | 14,800 | 8.47 |
| Oct 26, 2026 | 1,900.00 | 2,000.00 | 1,584.00 | 1,721.00 | 1,721.00 | +0.12% | 26,600 | 19.69 |
| Oct 23, 2026 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | +21.14% | 3,400 | 2.52 |
| Oct 22, 2026 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 0.00% | 100 | 0.07 |
| Oct 20, 2026 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | -1.05% | 100 | 0.07 |
| Oct 19, 2026 | 1,410.00 | 1,434.00 | 1,410.00 | 1,434.00 | 1,434.00 | +1.70% | 300 | 0.21 |
| Oct 16, 2026 | 1,412.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.95% | 1,900 | 1.36 |
| Oct 15, 2026 | 1,420.00 | 1,438.00 | 1,404.00 | 1,438.00 | 1,438.00 | +1.20% | 500 | 0.36 |
| Oct 14, 2026 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | -0.63% | 100 | 0.07 |
| Oct 13, 2026 | 1,430.00 | 1,449.00 | 1,420.00 | 1,430.00 | 1,430.00 | +0.56% | 600 | 0.43 |
| Oct 12, 2026 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | -2.07% | 100 | 0.07 |
| Oct 08, 2026 | 1,452.00 | 1,452.00 | 1,437.00 | 1,452.00 | 1,452.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1,437.00 | 1,452.00 | 1,437.00 | 1,452.00 | 1,452.00 | -0.07% | 200 | 0.14 |
| Oct 06, 2026 | 1,451.00 | 1,503.00 | 1,451.00 | 1,453.00 | 1,453.00 | -3.07% | 1,200 | 0.83 |
| Oct 05, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | +1.49% | 100 | 0.07 |
| Oct 02, 2026 | 1,420.00 | 1,477.00 | 1,420.00 | 1,477.00 | 1,477.00 | +2.86% | 500 | 0.34 |
| Oct 01, 2026 | 1,454.00 | 1,456.00 | 1,436.00 | 1,436.00 | 1,436.00 | -3.23% | 1,000 | 0.68 |
| Sep 30, 2026 | 1,481.00 | 1,484.00 | 1,481.00 | 1,484.00 | 1,484.00 | -0.54% | 400 | 0.27 |
| Sep 29, 2026 | 1,482.00 | 1,505.00 | 1,482.00 | 1,492.00 | 1,492.00 | -1.52% | 1,000 | 0.66 |
| Sep 28, 2026 | 1,665.00 | 1,675.00 | 1,545.00 | 1,560.00 | 1,515.00 | +3.04% | 4,000 | 2.74 |
| Sep 25, 2026 | 1,485.00 | 1,557.00 | 1,485.00 | 1,514.00 | 1,470.33 | +2.23% | 700 | 0.47 |
| Sep 24, 2026 | 1,465.00 | 1,569.00 | 1,465.00 | 1,481.00 | 1,438.28 | -1.53% | 3,200 | 2.01 |
| Sep 23, 2026 | 1,504.00 | 1,505.00 | 1,503.00 | 1,504.00 | 1,460.62 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,504.00 | 1,505.00 | 1,503.00 | 1,504.00 | 1,460.62 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,504.00 | 1,505.00 | 1,503.00 | 1,504.00 | 1,460.62 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,504.00 | 1,505.00 | 1,503.00 | 1,504.00 | 1,460.62 | +2.04% | 1,100 | 0.42 |
| Sep 17, 2026 | 1,490.00 | 1,490.00 | 1,469.00 | 1,474.00 | 1,431.48 | -1.27% | 800 | 0.31 |
| Sep 16, 2026 | 1,569.00 | 1,569.00 | 1,493.00 | 1,493.00 | 1,449.93 | -4.84% | 200 | 0.08 |
| Sep 15, 2026 | 1,569.00 | 1,570.00 | 1,569.00 | 1,569.00 | 1,523.74 | +0.13% | 400 | 0.16 |
| Sep 14, 2026 | 1,555.00 | 1,567.00 | 1,555.00 | 1,567.00 | 1,521.80 | +0.84% | 200 | 0.08 |
| Sep 11, 2026 | 1,555.00 | 1,555.00 | 1,522.00 | 1,554.00 | 1,509.17 | +2.57% | 700 | 0.27 |
| Sep 10, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,471.30 | -0.72% | 400 | 0.15 |
| Sep 09, 2026 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,481.98 | +0.07% | 200 | 0.08 |
| Sep 08, 2026 | 1,540.00 | 1,580.00 | 1,525.00 | 1,525.00 | 1,481.01 | +1.67% | 1,200 | 0.46 |
| Sep 07, 2026 | 1,570.00 | 1,570.00 | 1,496.00 | 1,500.00 | 1,456.73 | -1.96% | 1,100 | 0.43 |
| Sep 04, 2026 | 1,540.00 | 1,574.00 | 1,530.00 | 1,530.00 | 1,485.87 | -3.16% | 500 | 0.19 |
| Sep 03, 2026 | 1,585.00 | 1,585.00 | 1,580.00 | 1,580.00 | 1,534.42 | -2.77% | 1,200 | 0.47 |
