UK markets open in 58 minutes
NIKKEI 225
38,284.33 +104.87 (+0.27%) HANG SENG
19,086.42 -28.64 (-0.15%) CRUDE OIL
79.23 +0.11 (+0.14%) GOLD FUTURES
2,349.20 +6.20 (+0.26%) DOW
39,431.51 -81.29 (-0.21%) Bitcoin GBP
49,919.39 +1,452.08 (+3.00%)
Nittoku Co.,Ltd. (6145.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 02:38PM JST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 1,845.00 | 1,850.00 | 1,815.00 | 1,822.00 | 1,822.00 | 93,500 |
| 13 May 2024 | 1,919.00 | 1,935.00 | 1,850.00 | 1,863.00 | 1,863.00 | 179,400 |
| 10 May 2024 | 2,012.00 | 2,075.00 | 2,000.00 | 2,041.00 | 2,041.00 | 72,800 |
| 09 May 2024 | 2,034.00 | 2,070.00 | 2,017.00 | 2,044.00 | 2,044.00 | 77,800 |
| 08 May 2024 | 2,006.00 | 2,044.00 | 1,986.00 | 2,036.00 | 2,036.00 | 51,100 |
| 07 May 2024 | 1,975.00 | 2,011.00 | 1,969.00 | 2,003.00 | 2,003.00 | 73,900 |
| 02 May 2024 | 1,965.00 | 1,980.00 | 1,949.00 | 1,969.00 | 1,969.00 | 32,300 |
| 01 May 2024 | 1,923.00 | 1,972.00 | 1,923.00 | 1,965.00 | 1,965.00 | 32,700 |
| 30 Apr 2024 | 1,926.00 | 1,984.00 | 1,926.00 | 1,955.00 | 1,955.00 | 64,800 |
| 26 Apr 2024 | 1,910.00 | 1,922.00 | 1,885.00 | 1,912.00 | 1,912.00 | 57,300 |
| 25 Apr 2024 | 1,934.00 | 1,984.00 | 1,930.00 | 1,930.00 | 1,930.00 | 33,900 |
| 24 Apr 2024 | 1,922.00 | 1,955.00 | 1,905.00 | 1,934.00 | 1,934.00 | 60,200 |
| 23 Apr 2024 | 1,939.00 | 1,944.00 | 1,906.00 | 1,910.00 | 1,910.00 | 14,700 |
| 22 Apr 2024 | 1,896.00 | 1,931.00 | 1,885.00 | 1,931.00 | 1,931.00 | 35,400 |
| 19 Apr 2024 | 1,948.00 | 1,948.00 | 1,878.00 | 1,902.00 | 1,902.00 | 42,500 |
| 18 Apr 2024 | 1,920.00 | 1,973.00 | 1,915.00 | 1,948.00 | 1,948.00 | 35,900 |
| 17 Apr 2024 | 1,962.00 | 1,962.00 | 1,920.00 | 1,931.00 | 1,931.00 | 26,700 |
| 16 Apr 2024 | 1,965.00 | 1,993.00 | 1,948.00 | 1,948.00 | 1,948.00 | 36,300 |
| 15 Apr 2024 | 1,980.00 | 1,996.00 | 1,970.00 | 1,985.00 | 1,985.00 | 43,400 |
| 12 Apr 2024 | 1,960.00 | 2,028.00 | 1,960.00 | 2,018.00 | 2,018.00 | 66,900 |
| 11 Apr 2024 | 1,914.00 | 1,962.00 | 1,914.00 | 1,952.00 | 1,952.00 | 31,300 |
| 10 Apr 2024 | 1,881.00 | 1,943.00 | 1,881.00 | 1,929.00 | 1,929.00 | 34,200 |
| 09 Apr 2024 | 1,899.00 | 1,906.00 | 1,870.00 | 1,901.00 | 1,901.00 | 43,000 |
| 08 Apr 2024 | 1,888.00 | 1,905.00 | 1,854.00 | 1,870.00 | 1,870.00 | 56,700 |
| 05 Apr 2024 | 1,876.00 | 1,909.00 | 1,868.00 | 1,890.00 | 1,890.00 | 42,000 |
| 04 Apr 2024 | 1,920.00 | 1,920.00 | 1,896.00 | 1,896.00 | 1,896.00 | 27,700 |
| 03 Apr 2024 | 1,901.00 | 1,927.00 | 1,887.00 | 1,901.00 | 1,901.00 | 39,500 |
| 02 Apr 2024 | 1,988.00 | 1,988.00 | 1,921.00 | 1,923.00 | 1,923.00 | 52,800 |
| 01 Apr 2024 | 1,996.00 | 2,030.00 | 1,960.00 | 1,968.00 | 1,968.00 | 55,700 |
| 29 Mar 2024 | 1,972.00 | 1,985.00 | 1,955.00 | 1,983.00 | 1,983.00 | 16,500 |
| 28 Mar 2024 | 1,979.00 | 2,000.00 | 1,969.00 | 1,971.00 | 1,971.00 | 30,300 |
| 28 Mar 2024 | 17 Dividend | |||||
| 27 Mar 2024 | 1,994.00 | 2,000.00 | 1,973.00 | 1,982.00 | 1,965.00 | 45,100 |
| 26 Mar 2024 | 1,995.00 | 2,005.00 | 1,993.00 | 1,994.00 | 1,976.90 | 18,100 |
| 25 Mar 2024 | 2,026.00 | 2,031.00 | 1,995.00 | 1,995.00 | 1,977.89 | 47,900 |
| 22 Mar 2024 | 2,040.00 | 2,053.00 | 2,026.00 | 2,038.00 | 2,020.52 | 37,300 |
| 21 Mar 2024 | 2,028.00 | 2,029.00 | 1,996.00 | 2,029.00 | 2,011.60 | 63,400 |
| 19 Mar 2024 | 1,993.00 | 2,025.00 | 1,952.00 | 2,009.00 | 1,991.77 | 101,000 |
| 18 Mar 2024 | 1,945.00 | 1,975.00 | 1,928.00 | 1,964.00 | 1,947.15 | 156,700 |
| 15 Mar 2024 | 1,950.00 | 1,954.00 | 1,920.00 | 1,945.00 | 1,928.32 | 64,900 |
| 14 Mar 2024 | 1,956.00 | 1,985.00 | 1,934.00 | 1,952.00 | 1,935.26 | 103,400 |
| 13 Mar 2024 | 2,000.00 | 2,051.00 | 1,970.00 | 1,990.00 | 1,972.93 | 101,600 |
| 12 Mar 2024 | 1,931.00 | 1,993.00 | 1,894.00 | 1,993.00 | 1,975.91 | 107,100 |
| 11 Mar 2024 | 1,987.00 | 1,987.00 | 1,930.00 | 1,943.00 | 1,926.33 | 106,000 |
| 08 Mar 2024 | 1,959.00 | 2,030.00 | 1,951.00 | 2,012.00 | 1,994.74 | 151,400 |
| 07 Mar 2024 | 1,960.00 | 1,970.00 | 1,920.00 | 1,937.00 | 1,920.39 | 92,700 |
| 06 Mar 2024 | 1,907.00 | 1,950.00 | 1,906.00 | 1,950.00 | 1,933.27 | 60,700 |
| 05 Mar 2024 | 1,920.00 | 1,950.00 | 1,901.00 | 1,937.00 | 1,920.39 | 62,700 |
| 04 Mar 2024 | 1,911.00 | 1,925.00 | 1,896.00 | 1,910.00 | 1,893.62 | 58,800 |
| 01 Mar 2024 | 1,895.00 | 1,936.00 | 1,884.00 | 1,906.00 | 1,889.65 | 57,000 |
| 29 Feb 2024 | 1,875.00 | 1,908.00 | 1,848.00 | 1,896.00 | 1,879.74 | 76,100 |
| 28 Feb 2024 | 1,900.00 | 1,910.00 | 1,880.00 | 1,880.00 | 1,863.87 | 59,100 |
| 27 Feb 2024 | 1,897.00 | 1,926.00 | 1,881.00 | 1,906.00 | 1,889.65 | 86,500 |
| 26 Feb 2024 | 1,878.00 | 1,909.00 | 1,872.00 | 1,903.00 | 1,886.68 | 79,800 |
| 22 Feb 2024 | 1,883.00 | 1,883.00 | 1,845.00 | 1,869.00 | 1,852.97 | 86,300 |
| 21 Feb 2024 | 1,918.00 | 1,921.00 | 1,873.00 | 1,883.00 | 1,866.85 | 78,600 |
| 20 Feb 2024 | 1,945.00 | 1,945.00 | 1,911.00 | 1,917.00 | 1,900.56 | 81,800 |
| 19 Feb 2024 | 1,885.00 | 1,977.00 | 1,885.00 | 1,964.00 | 1,947.15 | 132,700 |
| 16 Feb 2024 | 1,866.00 | 1,926.00 | 1,856.00 | 1,885.00 | 1,868.83 | 105,400 |
| 15 Feb 2024 | 1,898.00 | 1,898.00 | 1,805.00 | 1,843.00 | 1,827.19 | 151,800 |
| 14 Feb 2024 | 1,904.00 | 1,913.00 | 1,855.00 | 1,873.00 | 1,856.93 | 181,700 |
| 13 Feb 2024 | 1,898.00 | 1,957.00 | 1,883.00 | 1,900.00 | 1,883.70 | 295,700 |
| 09 Feb 2024 | 1,800.00 | 1,815.00 | 1,766.00 | 1,784.00 | 1,768.70 | 114,700 |
| 08 Feb 2024 | 1,787.00 | 1,790.00 | 1,759.00 | 1,786.00 | 1,770.68 | 143,900 |
| 07 Feb 2024 | 1,838.00 | 1,838.00 | 1,787.00 | 1,787.00 | 1,771.67 | 211,500 |
| 06 Feb 2024 | 1,886.00 | 1,886.00 | 1,847.00 | 1,853.00 | 1,837.11 | 62,600 |
| 05 Feb 2024 | 1,865.00 | 1,894.00 | 1,855.00 | 1,884.00 | 1,867.84 | 56,900 |
| 02 Feb 2024 | 1,860.00 | 1,883.00 | 1,849.00 | 1,851.00 | 1,835.12 | 111,700 |
| 01 Feb 2024 | 1,856.00 | 1,864.00 | 1,835.00 | 1,848.00 | 1,832.15 | 80,600 |
| 31 Jan 2024 | 1,867.00 | 1,872.00 | 1,853.00 | 1,868.00 | 1,851.98 | 54,900 |
| 30 Jan 2024 | 1,886.00 | 1,900.00 | 1,859.00 | 1,865.00 | 1,849.00 | 164,900 |
| 29 Jan 2024 | 1,909.00 | 1,909.00 | 1,883.00 | 1,889.00 | 1,872.80 | 79,600 |
| 26 Jan 2024 | 1,920.00 | 1,930.00 | 1,896.00 | 1,909.00 | 1,892.63 | 64,700 |
| 25 Jan 2024 | 1,920.00 | 1,947.00 | 1,916.00 | 1,924.00 | 1,907.50 | 51,600 |
| 24 Jan 2024 | 1,940.00 | 1,941.00 | 1,911.00 | 1,914.00 | 1,897.58 | 49,500 |
| 23 Jan 2024 | 1,951.00 | 1,964.00 | 1,932.00 | 1,945.00 | 1,928.32 | 76,600 |
| 22 Jan 2024 | 1,945.00 | 1,970.00 | 1,937.00 | 1,942.00 | 1,925.34 | 45,500 |
| 19 Jan 2024 | 1,929.00 | 1,959.00 | 1,925.00 | 1,940.00 | 1,923.36 | 21,600 |
| 18 Jan 2024 | 1,921.00 | 1,947.00 | 1,916.00 | 1,918.00 | 1,901.55 | 40,900 |
| 17 Jan 2024 | 1,970.00 | 1,972.00 | 1,920.00 | 1,920.00 | 1,903.53 | 65,400 |
| 16 Jan 2024 | 1,996.00 | 1,996.00 | 1,960.00 | 1,966.00 | 1,949.14 | 35,700 |
| 15 Jan 2024 | 1,998.00 | 1,998.00 | 1,975.00 | 1,975.00 | 1,958.06 | 7,400 |
| 12 Jan 2024 | 1,982.00 | 1,991.00 | 1,960.00 | 1,989.00 | 1,971.94 | 36,000 |
| 11 Jan 2024 | 1,999.00 | 1,999.00 | 1,959.00 | 1,974.00 | 1,957.07 | 61,300 |
| 10 Jan 2024 | 1,969.00 | 1,995.00 | 1,969.00 | 1,983.00 | 1,965.99 | 32,900 |
| 09 Jan 2024 | 1,977.00 | 2,002.00 | 1,961.00 | 1,967.00 | 1,950.13 | 40,700 |
| 05 Jan 2024 | 2,000.00 | 2,001.00 | 1,955.00 | 1,968.00 | 1,951.12 | 56,400 |
| 04 Jan 2024 | 1,977.00 | 2,005.00 | 1,961.00 | 2,000.00 | 1,982.85 | 33,900 |
| 29 Dec 2023 | 2,001.00 | 2,006.00 | 1,984.00 | 2,000.00 | 1,982.85 | 34,400 |
| 28 Dec 2023 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,982.85 | 2,000 |
| 27 Dec 2023 | 1,935.00 | 1,965.00 | 1,935.00 | 1,956.00 | 1,939.22 | 43,700 |
| 26 Dec 2023 | 1,900.00 | 1,933.00 | 1,898.00 | 1,919.00 | 1,902.54 | 49,400 |
| 25 Dec 2023 | 1,900.00 | 1,919.00 | 1,889.00 | 1,890.00 | 1,873.79 | 60,800 |
| 22 Dec 2023 | 1,890.00 | 1,896.00 | 1,885.00 | 1,893.00 | 1,876.76 | 40,200 |
| 21 Dec 2023 | 1,919.00 | 1,919.00 | 1,888.00 | 1,899.00 | 1,882.71 | 50,900 |
| 20 Dec 2023 | 1,936.00 | 1,959.00 | 1,930.00 | 1,931.00 | 1,914.44 | 57,400 |
| 19 Dec 2023 | 1,886.00 | 1,924.00 | 1,883.00 | 1,919.00 | 1,902.54 | 59,400 |
| 18 Dec 2023 | 1,921.00 | 1,921.00 | 1,877.00 | 1,897.00 | 1,880.73 | 63,900 |
| 15 Dec 2023 | 1,900.00 | 1,937.00 | 1,900.00 | 1,923.00 | 1,906.51 | 85,000 |
| 14 Dec 2023 | 1,922.00 | 1,932.00 | 1,868.00 | 1,892.00 | 1,875.77 | 84,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.