Want to see JP:4977 full AI Analyst Report?
Nitta Gelatin Inc. (4977) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 1,182.00 | 1,196.00 | 1,171.00 | 1,184.00 | 1,184.00 | +0.17% | 56,400 | 1.87 |
| Nov 03, 2026 | 1,182.00 | 1,191.00 | 1,180.00 | 1,182.00 | 1,182.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,188.00 | 1,191.00 | 1,180.00 | 1,182.00 | 1,182.00 | -0.51% | 23,100 | 0.76 |
| Oct 30, 2026 | 1,178.00 | 1,188.00 | 1,176.00 | 1,188.00 | 1,188.00 | +0.85% | 36,800 | 1.22 |
| Oct 29, 2026 | 1,183.00 | 1,183.00 | 1,174.00 | 1,178.00 | 1,178.00 | -0.34% | 25,100 | 0.82 |
| Oct 28, 2026 | 1,185.00 | 1,193.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.25% | 23,700 | 0.78 |
| Oct 27, 2026 | 1,186.00 | 1,189.00 | 1,181.00 | 1,185.00 | 1,185.00 | +0.51% | 25,900 | 0.85 |
| Oct 26, 2026 | 1,170.00 | 1,180.00 | 1,170.00 | 1,179.00 | 1,179.00 | +0.77% | 26,600 | 0.88 |
| Oct 23, 2026 | 1,175.00 | 1,179.00 | 1,163.00 | 1,170.00 | 1,170.00 | -0.76% | 39,400 | 1.30 |
| Oct 22, 2026 | 1,174.00 | 1,183.00 | 1,172.00 | 1,179.00 | 1,179.00 | +0.26% | 26,300 | 0.87 |
| Oct 21, 2026 | 1,175.00 | 1,181.00 | 1,170.00 | 1,176.00 | 1,176.00 | +0.51% | 14,100 | 0.46 |
| Oct 20, 2026 | 1,191.00 | 1,191.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.76% | 41,600 | 1.37 |
| Oct 19, 2026 | 1,199.00 | 1,199.00 | 1,189.00 | 1,191.00 | 1,191.00 | -0.75% | 17,700 | 0.58 |
| Oct 16, 2026 | 1,186.00 | 1,200.00 | 1,186.00 | 1,200.00 | 1,200.00 | +1.61% | 21,200 | 0.67 |
| Oct 15, 2026 | 1,197.00 | 1,197.00 | 1,178.00 | 1,181.00 | 1,181.00 | -1.67% | 43,400 | 1.40 |
| Oct 14, 2026 | 1,192.00 | 1,201.00 | 1,192.00 | 1,201.00 | 1,201.00 | +0.76% | 15,400 | 0.49 |
| Oct 13, 2026 | 1,171.00 | 1,192.00 | 1,168.00 | 1,192.00 | 1,192.00 | +2.14% | 50,700 | 1.62 |
| Oct 12, 2026 | 1,167.00 | 1,170.00 | 1,145.00 | 1,167.00 | 1,167.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,148.00 | 1,170.00 | 1,145.00 | 1,167.00 | 1,167.00 | +1.57% | 18,500 | 0.58 |
| Oct 08, 2026 | 1,162.00 | 1,162.00 | 1,146.00 | 1,149.00 | 1,149.00 | -1.12% | 37,400 | 1.18 |
| Oct 07, 2026 | 1,170.00 | 1,170.00 | 1,161.00 | 1,162.00 | 1,162.00 | -0.43% | 29,300 | 0.93 |
| Oct 06, 2026 | 1,165.00 | 1,172.00 | 1,165.00 | 1,167.00 | 1,167.00 | +0.17% | 15,300 | 0.48 |
| Oct 05, 2026 | 1,174.00 | 1,174.00 | 1,164.00 | 1,165.00 | 1,165.00 | -0.85% | 21,100 | 0.66 |
| Oct 02, 2026 | 1,185.00 | 1,185.00 | 1,168.00 | 1,175.00 | 1,175.00 | -0.84% | 37,600 | 1.18 |
| Oct 01, 2026 | 1,188.00 | 1,192.00 | 1,181.00 | 1,185.00 | 1,185.00 | -0.25% | 13,500 | 0.42 |
| Sep 30, 2026 | 1,184.00 | 1,192.00 | 1,184.00 | 1,188.00 | 1,188.00 | +0.51% | 28,600 | 0.89 |
| Sep 29, 2026 | 1,191.00 | 1,191.00 | 1,175.00 | 1,182.00 | 1,182.00 | +0.17% | 30,300 | 0.95 |
| Sep 28, 2026 | 1,212.00 | 1,212.00 | 1,199.00 | 1,200.00 | 1,180.00 | +0.00% | 47,900 | 1.52 |
| Sep 25, 2026 | 1,196.00 | 1,202.00 | 1,196.00 | 1,200.00 | 1,180.00 | +0.33% | 50,500 | 1.62 |
| Sep 24, 2026 | 1,198.00 | 1,200.00 | 1,194.00 | 1,196.00 | 1,176.07 | +0.42% | 18,800 | 0.60 |
| Sep 23, 2026 | 1,191.00 | 1,198.00 | 1,190.00 | 1,191.00 | 1,171.15 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,191.00 | 1,198.00 | 1,190.00 | 1,191.00 | 1,171.15 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,191.00 | 1,198.00 | 1,190.00 | 1,191.00 | 1,171.15 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,195.00 | 1,198.00 | 1,190.00 | 1,191.00 | 1,171.15 | -0.17% | 26,700 | 0.81 |
| Sep 17, 2026 | 1,192.00 | 1,197.00 | 1,192.00 | 1,193.00 | 1,173.12 | +0.25% | 21,000 | 0.63 |
| Sep 16, 2026 | 1,183.00 | 1,193.00 | 1,183.00 | 1,190.00 | 1,170.17 | +0.42% | 19,800 | 0.59 |
| Sep 15, 2026 | 1,181.00 | 1,190.00 | 1,181.00 | 1,185.00 | 1,165.25 | +0.34% | 23,800 | 0.70 |
| Sep 14, 2026 | 1,181.00 | 1,185.00 | 1,179.00 | 1,181.00 | 1,161.32 | -0.08% | 15,000 | 0.44 |
| Sep 11, 2026 | 1,175.00 | 1,186.00 | 1,162.00 | 1,182.00 | 1,162.30 | +0.00% | 31,100 | 0.91 |
| Sep 10, 2026 | 1,188.00 | 1,188.00 | 1,180.00 | 1,182.00 | 1,162.30 | -0.67% | 29,600 | 0.87 |
| Sep 09, 2026 | 1,200.00 | 1,200.00 | 1,188.00 | 1,190.00 | 1,170.17 | -0.50% | 32,300 | 0.94 |
| Sep 08, 2026 | 1,202.00 | 1,202.00 | 1,195.00 | 1,196.00 | 1,176.07 | -0.83% | 47,800 | 1.39 |
| Sep 07, 2026 | 1,203.00 | 1,207.00 | 1,197.00 | 1,206.00 | 1,185.90 | +0.50% | 25,400 | 0.73 |
| Sep 04, 2026 | 1,199.00 | 1,203.00 | 1,190.00 | 1,200.00 | 1,180.00 | +0.00% | 30,300 | 0.87 |
| Sep 03, 2026 | 1,200.00 | 1,204.00 | 1,199.00 | 1,200.00 | 1,180.00 | +0.00% | 17,100 | 0.48 |
| Sep 02, 2026 | 1,212.00 | 1,213.00 | 1,199.00 | 1,200.00 | 1,180.00 | -1.64% | 47,800 | 1.37 |
| Sep 01, 2026 | 1,209.00 | 1,220.00 | 1,204.00 | 1,220.00 | 1,199.67 | +0.91% | 33,000 | 0.95 |
| Aug 31, 2026 | 1,204.00 | 1,213.00 | 1,190.00 | 1,209.00 | 1,188.85 | +0.50% | 49,500 | 1.43 |
| Aug 28, 2026 | 1,211.00 | 1,214.00 | 1,203.00 | 1,203.00 | 1,182.95 | -0.82% | 28,100 | 0.81 |
| Aug 27, 2026 | 1,224.00 | 1,224.00 | 1,208.00 | 1,213.00 | 1,192.78 | -0.49% | 37,300 | 1.07 |
