Niigata Kotsu Co., Ltd.(JP:9017)
Â¥1,944.00-6.00 (-0.31%)
JP:9017
Niigata Kotsu Co., Ltd. historical prices
Â¥1,944.00
At close:-6.00 (-0.31%)
Want to see JP:9017 full AI Analyst Report?
Niigata Kotsu Co., Ltd. (9017) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,957.00 | 1,957.00 | 1,943.00 | 1,944.00 | 1,944.00 | -0.31% | 2,900 | 2.57 |
| Nov 11, 2026 | 1,960.00 | 1,988.00 | 1,945.00 | 1,950.00 | 1,950.00 | -0.51% | 11,000 | 11.27 |
| Nov 10, 2026 | 1,950.00 | 1,960.00 | 1,939.00 | 1,960.00 | 1,960.00 | +0.56% | 1,700 | 1.71 |
| Nov 09, 2026 | 1,966.00 | 1,978.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.00% | 2,100 | 2.15 |
| Nov 06, 2026 | 1,950.00 | 1,950.00 | 1,940.00 | 1,949.00 | 1,949.00 | +0.05% | 2,400 | 2.56 |
| Nov 05, 2026 | 1,967.00 | 1,967.00 | 1,947.00 | 1,948.00 | 1,948.00 | -0.97% | 1,700 | 1.85 |
| Nov 04, 2026 | 1,960.00 | 1,967.00 | 1,958.00 | 1,967.00 | 1,967.00 | +0.20% | 1,400 | 1.52 |
| Nov 03, 2026 | 1,963.00 | 1,969.00 | 1,941.00 | 1,963.00 | 1,963.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,960.00 | 1,969.00 | 1,941.00 | 1,963.00 | 1,963.00 | 0.00% | 2,300 | 2.59 |
| Oct 30, 2026 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | +0.05% | 100 | 0.11 |
| Oct 29, 2026 | 1,969.00 | 1,969.00 | 1,962.00 | 1,962.00 | 1,962.00 | +0.05% | 500 | 0.56 |
| Oct 28, 2026 | 1,962.00 | 1,962.00 | 1,961.00 | 1,961.00 | 1,961.00 | -0.05% | 900 | 1.03 |
| Oct 27, 2026 | 1,979.00 | 1,979.00 | 1,960.00 | 1,962.00 | 1,962.00 | -0.51% | 2,200 | 2.60 |
| Oct 26, 2026 | 1,962.00 | 1,972.00 | 1,962.00 | 1,972.00 | 1,972.00 | +0.51% | 300 | 0.36 |
| Oct 23, 2026 | 1,970.00 | 1,980.00 | 1,962.00 | 1,962.00 | 1,962.00 | +0.05% | 2,100 | 2.58 |
| Oct 22, 2026 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 0.00% | 800 | 0.99 |
| Oct 21, 2026 | 1,961.00 | 1,962.00 | 1,961.00 | 1,961.00 | 1,961.00 | +0.05% | 700 | 0.88 |
| Oct 20, 2026 | 1,959.00 | 1,960.00 | 1,955.00 | 1,960.00 | 1,960.00 | -0.05% | 900 | 1.15 |
| Oct 19, 2026 | 1,960.00 | 1,961.00 | 1,958.00 | 1,961.00 | 1,961.00 | +0.05% | 1,700 | 2.19 |
| Oct 16, 2026 | 1,956.00 | 1,971.00 | 1,955.00 | 1,960.00 | 1,960.00 | -0.76% | 2,500 | 3.39 |
| Oct 15, 2026 | 1,974.00 | 1,980.00 | 1,961.00 | 1,975.00 | 1,975.00 | -0.05% | 2,400 | 3.43 |
| Oct 14, 2026 | 1,976.00 | 1,980.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1,980.00 | 1,980.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.00% | 200 | 0.28 |
| Oct 12, 2026 | 1,976.00 | 1,985.00 | 1,972.00 | 1,976.00 | 1,976.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,976.00 | 1,985.00 | 1,972.00 | 1,976.00 | 1,976.00 | -0.20% | 500 | 0.67 |
| Oct 08, 2026 | 1,984.00 | 1,984.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.00% | 300 | 0.40 |
| Oct 07, 2026 | 1,984.00 | 1,984.00 | 1,973.00 | 1,980.00 | 1,980.00 | -0.20% | 4,900 | 7.11 |
| Oct 06, 2026 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | +0.20% | 100 | 0.15 |
| Oct 05, 2026 | 1,981.00 | 1,986.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.05% | 2,500 | 3.82 |
| Oct 02, 2026 | 1,994.00 | 1,994.00 | 1,981.00 | 1,981.00 | 1,981.00 | -0.15% | 2,300 | 3.70 |
| Oct 01, 2026 | 1,990.00 | 1,990.00 | 1,984.00 | 1,984.00 | 1,984.00 | -0.70% | 1,100 | 1.81 |
| Sep 30, 2026 | 1,990.00 | 1,998.00 | 1,990.00 | 1,998.00 | 1,998.00 | +0.40% | 200 | 0.30 |
| Sep 29, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.00% | 200 | 0.30 |
| Sep 25, 2026 | 1,992.00 | 1,996.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.05% | 1,000 | 1.53 |
| Sep 24, 2026 | 1,990.00 | 1,991.00 | 1,986.00 | 1,991.00 | 1,991.00 | -0.05% | 2,500 | 4.04 |
| Sep 23, 2026 | 1,995.00 | 1,995.00 | 1,986.00 | 1,992.00 | 1,992.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,995.00 | 1,995.00 | 1,986.00 | 1,992.00 | 1,992.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,995.00 | 1,995.00 | 1,986.00 | 1,992.00 | 1,992.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,995.00 | 1,995.00 | 1,986.00 | 1,992.00 | 1,992.00 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1,995.00 | 1,995.00 | 1,986.00 | 1,992.00 | 1,992.00 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1,995.00 | 1,995.00 | 1,986.00 | 1,992.00 | 1,992.00 | +0.15% | 800 | 1.18 |
| Sep 15, 2026 | 1,988.00 | 1,989.00 | 1,988.00 | 1,989.00 | 1,989.00 | +0.05% | 200 | 0.30 |
| Sep 14, 2026 | 1,996.00 | 1,996.00 | 1,988.00 | 1,988.00 | 1,988.00 | -0.45% | 300 | 0.44 |
| Sep 11, 2026 | 1,990.00 | 1,997.00 | 1,990.00 | 1,997.00 | 1,997.00 | +0.35% | 600 | 0.88 |
| Sep 10, 2026 | 1,996.00 | 1,996.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.00% | 400 | 0.59 |
| Sep 09, 2026 | 1,996.00 | 1,996.00 | 1,983.00 | 1,990.00 | 1,990.00 | -0.75% | 2,500 | 3.85 |
| Sep 08, 2026 | 2,005.00 | 2,005.00 | 2,004.00 | 2,005.00 | 2,005.00 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 2,005.00 | 2,005.00 | 2,004.00 | 2,005.00 | 2,005.00 | 0.00% | 800 | 1.24 |
| Sep 04, 2026 | 1,995.00 | 2,005.00 | 1,987.00 | 2,005.00 | 2,005.00 | +0.50% | 3,100 | 4.99 |
