Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nitchitsu Co., Ltd. (7021) Historical Prices

JP:7021 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,486.002,500.002,451.002,498.002,498.00-0.24%1,0000.61
Oct 29, 20262,499.002,504.002,497.002,504.002,504.00+0.16%4,8003.05
Oct 28, 20262,480.002,500.002,480.002,500.002,500.00+0.32%1,8001.14
Oct 27, 20262,473.002,497.002,460.002,492.002,492.00-0.20%3,0001.94
Oct 26, 20262,499.002,499.002,449.002,497.002,497.00+1.46%1,0000.63
Oct 23, 20262,455.002,499.002,441.002,461.002,461.00-1.16%1,4000.90
Oct 22, 20262,486.002,512.002,450.002,490.002,490.00-0.84%3,3002.13
Oct 21, 20262,525.002,525.002,485.002,511.002,511.00+0.04%1,1000.70
Oct 20, 20262,499.002,510.002,470.002,510.002,510.00+0.64%9000.57
Oct 19, 20262,453.002,500.002,453.002,494.002,494.00+0.73%1,6001.02
Oct 16, 20262,488.002,488.002,423.002,476.002,476.00+0.08%8000.50
Oct 15, 20262,450.002,489.002,386.002,474.002,474.00+0.98%9000.57
Oct 14, 20262,460.002,500.002,450.002,450.002,450.00-1.17%3,5002.24
Oct 13, 20262,457.002,479.002,407.002,479.002,479.00+0.81%1,9001.23
Oct 12, 20262,459.002,460.002,359.002,459.002,459.00+0.00%00.00
Oct 09, 20262,439.002,460.002,359.002,459.002,459.00+1.49%1,1000.71
Oct 08, 20262,351.002,439.002,351.002,423.002,423.00+2.67%1,6001.03
Oct 07, 20262,486.002,496.002,360.002,360.002,360.00-3.67%2,0001.29
Oct 06, 20262,430.002,499.002,430.002,450.002,450.00+2.08%1,9001.24
Oct 05, 20262,439.002,500.002,308.002,400.002,400.00-1.03%2,5001.65
Oct 02, 20262,448.002,450.002,352.002,425.002,425.00-0.86%1,0000.65
Oct 01, 20262,449.002,465.002,378.002,446.002,446.00+0.20%1,1000.71
Sep 30, 20262,518.002,519.002,441.002,441.002,441.00-1.17%1,6001.02
Sep 29, 20262,498.002,498.002,420.002,470.002,470.00-0.60%1,4000.90
Sep 28, 20262,489.002,510.002,400.002,500.002,485.00+0.44%3,5002.33
Sep 25, 20262,465.002,489.002,400.002,489.002,474.07+3.71%4,2002.89
Sep 24, 20262,371.002,400.002,339.002,400.002,385.60+2.92%5,0003.59
Sep 23, 20262,332.002,377.002,330.002,332.002,318.01+0.00%00.00
Sep 22, 20262,332.002,377.002,330.002,332.002,318.01+0.00%00.00
Sep 21, 20262,332.002,377.002,330.002,332.002,318.01+0.00%00.00
Sep 18, 20262,372.002,377.002,330.002,332.002,318.01-1.69%7000.49
Sep 17, 20262,315.002,372.002,315.002,372.002,357.77+2.46%1,0000.67
Sep 16, 20262,290.002,315.002,280.002,315.002,301.11+1.54%8000.53
Sep 15, 20262,250.002,280.002,250.002,280.002,266.32+0.84%8000.52
Sep 14, 20262,215.002,267.002,215.002,261.002,247.43+0.22%6000.39
Sep 11, 20262,251.002,275.002,225.002,256.002,242.46+0.22%1,0000.66
Sep 10, 20262,262.002,270.002,222.002,251.002,237.49-0.62%1,0000.66
Sep 09, 20262,259.002,265.002,240.002,265.002,251.41+1.84%1,6001.07
Sep 08, 20262,187.002,224.002,187.002,224.002,210.66+0.50%2000.13
Sep 07, 20262,213.002,240.002,181.002,213.002,199.72+0.05%2,2001.47
Sep 04, 20262,249.002,249.002,174.002,212.002,198.73-0.94%1,3000.88
Sep 03, 20262,250.002,250.002,180.002,233.002,219.60+0.50%1,2000.81
Sep 02, 20262,196.002,222.002,196.002,222.002,208.67+0.63%4000.27
Sep 01, 20262,230.002,230.002,201.002,208.002,194.75+0.00%8000.53
Aug 31, 20262,162.002,208.002,105.002,208.002,194.75+0.18%1,3000.86
Aug 28, 20262,204.002,204.002,204.002,204.002,190.78+0.00%00.00
Aug 27, 20262,204.002,204.002,204.002,204.002,190.78-0.72%2000.13
Aug 26, 20262,201.002,222.002,191.002,220.002,206.68+0.68%2,8001.88
Aug 25, 20262,165.002,205.002,165.002,205.002,191.77+2.08%2000.13
Aug 24, 20262,173.002,173.002,145.002,160.002,147.04-1.19%4000.27