Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Niitaka Co., Ltd. (4465) Historical Prices

JP:4465 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,538.002,549.002,525.002,525.002,525.00-0.86%7,3001.13
Oct 29, 20262,528.002,560.002,528.002,547.002,547.00+0.55%6,8001.05
Oct 28, 20262,574.002,577.002,533.002,533.002,533.00-1.59%11,3001.78
Oct 27, 20262,585.002,590.002,569.002,574.002,574.00-0.66%5,2000.82
Oct 26, 20262,600.002,600.002,574.002,591.002,591.00+0.70%2,2000.35
Oct 23, 20262,623.002,623.002,551.002,573.002,573.00-1.68%6,4001.00
Oct 22, 20262,589.002,629.002,589.002,617.002,617.00+1.16%8,3001.31
Oct 21, 20262,574.002,587.002,570.002,587.002,587.00+0.62%2,8000.44
Oct 20, 20262,568.002,578.002,561.002,571.002,571.00+0.63%5,2000.82
Oct 19, 20262,569.002,570.002,555.002,555.002,555.00-0.54%7,7001.21
Oct 16, 20262,574.002,581.002,556.002,569.002,569.00+1.10%2,0000.31
Oct 15, 20262,558.002,581.002,538.002,541.002,541.00-0.82%7,5001.18
Oct 14, 20262,569.002,570.002,560.002,562.002,562.00-0.23%5,7000.89
Oct 13, 20262,547.002,570.002,547.002,568.002,568.00+1.38%9,7001.53
Oct 12, 20262,533.002,533.002,470.002,533.002,533.00+0.00%00.00
Oct 09, 20262,471.002,533.002,470.002,533.002,533.00+2.30%7,3001.06
Oct 08, 20262,499.002,500.002,471.002,476.002,476.00-0.60%7,8001.09
Oct 07, 20262,494.002,515.002,491.002,491.002,491.00-0.04%3,3000.46
Oct 06, 20262,505.002,534.002,492.002,492.002,492.00+0.04%9,9001.41
Oct 05, 20262,474.002,509.002,474.002,491.002,491.00+0.77%8,5001.22
Oct 02, 20262,454.002,484.002,451.002,472.002,472.00+0.90%6,7000.96
Oct 01, 20262,421.002,450.002,421.002,450.002,450.00+1.03%3,5000.50
Sep 30, 20262,431.002,517.002,420.002,425.002,425.00-0.25%8,0001.14
Sep 29, 20262,370.002,470.002,367.002,431.002,431.00-1.58%17,3002.53
Sep 28, 20262,445.002,509.002,422.002,470.002,470.00+5.33%30,4004.72
Sep 25, 20262,465.002,469.002,345.002,345.002,345.00-3.81%28,8004.74
Sep 24, 20262,469.002,478.002,438.002,438.002,438.00+0.12%16,2992.70
Sep 23, 20262,427.002,443.002,427.002,435.002,435.00+0.00%00.00
Sep 22, 20262,427.002,443.002,427.002,435.002,435.00+0.00%00.00
Sep 21, 20262,427.002,443.002,427.002,435.002,435.00+0.00%00.00
Sep 18, 20262,427.002,443.002,427.002,435.002,435.00-1.10%6,0000.94
Sep 17, 20262,446.002,466.002,446.002,462.002,462.00-0.61%4,9000.77
Sep 16, 20262,354.002,477.002,354.002,477.002,477.00+5.23%19,8003.23
Sep 15, 20262,364.002,364.002,342.002,354.002,354.00-0.25%2,3000.36
Sep 14, 20262,353.002,360.002,353.002,360.002,360.00-0.34%1,2000.19
Sep 11, 20262,350.002,368.002,333.002,368.002,368.00-0.34%2,5000.39
Sep 10, 20262,422.002,422.002,340.002,376.002,376.00-1.21%25,2004.10
Sep 09, 20262,397.002,405.002,392.002,405.002,405.00+0.00%1,5000.24
Sep 08, 20262,406.002,413.002,397.002,405.002,405.00-0.12%2,4000.39
Sep 07, 20262,398.002,408.002,398.002,408.002,408.00-0.12%1,0000.16
Sep 04, 20262,395.002,421.002,395.002,411.002,411.00+0.67%1,1000.17
Sep 03, 20262,391.002,421.002,391.002,395.002,395.00-0.08%2,6000.41
Sep 02, 20262,425.002,430.002,397.002,397.002,397.00-1.56%5,6000.88
Sep 01, 20262,450.002,499.002,435.002,435.002,435.00-0.61%2,5000.39
Aug 31, 20262,420.002,450.002,420.002,450.002,450.00-0.08%7,4001.12
Aug 28, 20262,453.002,470.002,434.002,452.002,452.00-0.04%4,6000.68
Aug 27, 20262,431.002,453.002,415.002,453.002,453.00+0.29%8,4001.22
Aug 26, 20262,444.002,446.002,425.002,446.002,446.00+0.37%4,8000.68
Aug 25, 20262,450.002,450.002,425.002,437.002,437.00+0.54%6,1000.79
Aug 24, 20262,409.002,454.002,401.002,424.002,424.00+1.72%10,4001.16