Want to see JP:6151 full AI Analyst Report?
Nitto Kohki Co., Ltd. (6151) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,565.00 | 1,592.00 | 1,565.00 | 1,581.00 | 1,581.00 | +1.61% | 44,300 | 2.42 |
| Oct 29, 2026 | 1,581.00 | 1,594.00 | 1,556.00 | 1,556.00 | 1,556.00 | -2.63% | 184,700 | 11.57 |
| Oct 28, 2026 | 1,611.00 | 1,625.00 | 1,598.00 | 1,598.00 | 1,598.00 | -1.11% | 33,300 | 2.13 |
| Oct 27, 2026 | 1,605.00 | 1,627.00 | 1,605.00 | 1,616.00 | 1,616.00 | +0.69% | 21,100 | 1.35 |
| Oct 26, 2026 | 1,625.00 | 1,625.00 | 1,602.00 | 1,605.00 | 1,605.00 | -0.31% | 26,700 | 1.70 |
| Oct 23, 2026 | 1,631.00 | 1,640.00 | 1,602.00 | 1,610.00 | 1,610.00 | -1.65% | 22,700 | 1.45 |
| Oct 22, 2026 | 1,659.00 | 1,669.00 | 1,637.00 | 1,637.00 | 1,637.00 | -1.33% | 13,000 | 0.83 |
| Oct 21, 2026 | 1,663.00 | 1,671.00 | 1,647.00 | 1,659.00 | 1,659.00 | +0.67% | 14,900 | 0.95 |
| Oct 20, 2026 | 1,665.00 | 1,669.00 | 1,633.00 | 1,648.00 | 1,648.00 | -0.90% | 17,900 | 1.15 |
| Oct 19, 2026 | 1,650.00 | 1,667.00 | 1,637.00 | 1,663.00 | 1,663.00 | -0.24% | 18,000 | 1.15 |
| Oct 16, 2026 | 1,632.00 | 1,667.00 | 1,632.00 | 1,667.00 | 1,667.00 | +2.27% | 14,100 | 0.90 |
| Oct 15, 2026 | 1,669.00 | 1,672.00 | 1,625.00 | 1,630.00 | 1,630.00 | -2.92% | 27,000 | 1.77 |
| Oct 14, 2026 | 1,679.00 | 1,691.00 | 1,674.00 | 1,679.00 | 1,679.00 | -0.24% | 16,700 | 1.09 |
| Oct 13, 2026 | 1,682.00 | 1,696.00 | 1,676.00 | 1,683.00 | 1,683.00 | +0.00% | 10,000 | 0.65 |
| Oct 12, 2026 | 1,683.00 | 1,685.00 | 1,668.00 | 1,683.00 | 1,683.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,669.00 | 1,685.00 | 1,668.00 | 1,683.00 | 1,683.00 | +0.60% | 17,300 | 1.13 |
| Oct 08, 2026 | 1,709.00 | 1,709.00 | 1,673.00 | 1,673.00 | 1,673.00 | -2.51% | 19,200 | 1.26 |
| Oct 07, 2026 | 1,710.00 | 1,733.00 | 1,706.00 | 1,716.00 | 1,716.00 | -0.52% | 12,200 | 0.79 |
| Oct 06, 2026 | 1,693.00 | 1,733.00 | 1,693.00 | 1,725.00 | 1,725.00 | +1.41% | 10,800 | 0.70 |
| Oct 05, 2026 | 1,676.00 | 1,710.00 | 1,670.00 | 1,701.00 | 1,701.00 | +1.80% | 28,800 | 1.89 |
| Oct 02, 2026 | 1,693.00 | 1,693.00 | 1,670.00 | 1,671.00 | 1,671.00 | -1.99% | 20,000 | 1.30 |
| Oct 01, 2026 | 1,704.00 | 1,711.00 | 1,688.00 | 1,705.00 | 1,705.00 | -0.41% | 22,000 | 1.44 |
| Sep 30, 2026 | 1,714.00 | 1,724.00 | 1,706.00 | 1,712.00 | 1,712.00 | -0.70% | 13,600 | 0.88 |
| Sep 29, 2026 | 1,716.00 | 1,730.00 | 1,708.00 | 1,724.00 | 1,724.00 | +0.47% | 19,300 | 1.26 |
| Sep 28, 2026 | 1,770.00 | 1,770.00 | 1,730.00 | 1,732.00 | 1,716.00 | -1.70% | 20,600 | 1.34 |
| Sep 25, 2026 | 1,754.00 | 1,770.00 | 1,751.00 | 1,762.00 | 1,745.72 | +0.46% | 14,600 | 0.95 |
| Sep 24, 2026 | 1,760.00 | 1,766.00 | 1,744.00 | 1,754.00 | 1,737.80 | -0.06% | 18,900 | 1.23 |
| Sep 23, 2026 | 1,755.00 | 1,755.00 | 1,735.00 | 1,755.00 | 1,738.79 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,755.00 | 1,755.00 | 1,735.00 | 1,755.00 | 1,738.79 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,755.00 | 1,755.00 | 1,735.00 | 1,755.00 | 1,738.79 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,751.00 | 1,755.00 | 1,735.00 | 1,755.00 | 1,738.79 | +0.29% | 24,900 | 1.49 |
| Sep 17, 2026 | 1,721.00 | 1,750.00 | 1,715.00 | 1,750.00 | 1,733.83 | +1.27% | 21,900 | 1.29 |
| Sep 16, 2026 | 1,719.00 | 1,732.00 | 1,712.00 | 1,728.00 | 1,712.04 | +1.17% | 10,700 | 0.62 |
| Sep 15, 2026 | 1,694.00 | 1,711.00 | 1,694.00 | 1,708.00 | 1,692.22 | +0.00% | 19,600 | 1.13 |
| Sep 14, 2026 | 1,676.00 | 1,708.00 | 1,676.00 | 1,708.00 | 1,692.22 | +1.73% | 11,400 | 0.64 |
| Sep 11, 2026 | 1,673.00 | 1,691.00 | 1,668.00 | 1,679.00 | 1,663.49 | -0.89% | 14,600 | 0.82 |
| Sep 10, 2026 | 1,700.00 | 1,705.00 | 1,686.00 | 1,694.00 | 1,678.35 | -0.76% | 13,500 | 0.74 |
| Sep 09, 2026 | 1,715.00 | 1,729.00 | 1,705.00 | 1,707.00 | 1,691.23 | -0.58% | 10,500 | 0.57 |
| Sep 08, 2026 | 1,744.00 | 1,749.00 | 1,717.00 | 1,717.00 | 1,701.14 | -1.55% | 11,400 | 0.61 |
| Sep 07, 2026 | 1,750.00 | 1,762.00 | 1,740.00 | 1,744.00 | 1,727.89 | +0.98% | 13,100 | 0.69 |
| Sep 04, 2026 | 1,720.00 | 1,731.00 | 1,715.00 | 1,727.00 | 1,711.05 | +0.35% | 9,400 | 0.48 |
| Sep 03, 2026 | 1,730.00 | 1,745.00 | 1,721.00 | 1,721.00 | 1,705.10 | -1.09% | 11,100 | 0.55 |
| Sep 02, 2026 | 1,733.00 | 1,749.00 | 1,728.00 | 1,740.00 | 1,723.93 | -0.91% | 9,100 | 0.44 |
| Sep 01, 2026 | 1,745.00 | 1,757.00 | 1,735.00 | 1,756.00 | 1,739.78 | +0.57% | 11,600 | 0.54 |
| Aug 31, 2026 | 1,740.00 | 1,760.00 | 1,727.00 | 1,746.00 | 1,729.87 | -0.74% | 11,600 | 0.54 |
| Aug 28, 2026 | 1,752.00 | 1,774.00 | 1,752.00 | 1,759.00 | 1,742.75 | -0.73% | 14,100 | 0.63 |
| Aug 27, 2026 | 1,780.00 | 1,793.00 | 1,768.00 | 1,772.00 | 1,755.63 | -0.06% | 14,200 | 0.63 |
| Aug 26, 2026 | 1,744.00 | 1,778.00 | 1,744.00 | 1,773.00 | 1,756.62 | +1.66% | 13,300 | 0.59 |
| Aug 25, 2026 | 1,751.00 | 1,755.00 | 1,735.00 | 1,744.00 | 1,727.89 | -0.17% | 9,000 | 0.40 |
| Aug 24, 2026 | 1,758.00 | 1,761.00 | 1,728.00 | 1,747.00 | 1,730.86 | -0.91% | 34,200 | 1.52 |
