TYO:6493
NITTAN VALVE CO.,LTD. Stock Price (Quote)
JP¥319.00
-2.00 (-0.623%)
At Close: May 10, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥315.00 | JP¥381.00 | Friday, 10th May 2024 6493.T stock ended at JP¥319.00. This is 0.623% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.17% from a day low at JP¥315.00 to a day high of JP¥325.00. |
90 days | JP¥315.00 | JP¥402.00 | |
52 weeks | JP¥250.00 | JP¥402.00 |
Date | Open | High | Low | Close | Volume |
Feb 26, 2024 | JP¥370.00 | JP¥378.00 | JP¥370.00 | JP¥374.00 | 116 600 |
Feb 22, 2024 | JP¥367.00 | JP¥368.00 | JP¥364.00 | JP¥364.00 | 59 300 |
Feb 21, 2024 | JP¥361.00 | JP¥366.00 | JP¥360.00 | JP¥366.00 | 42 500 |
Feb 20, 2024 | JP¥366.00 | JP¥366.00 | JP¥359.00 | JP¥361.00 | 76 300 |
Feb 19, 2024 | JP¥356.00 | JP¥367.00 | JP¥356.00 | JP¥367.00 | 106 500 |
Feb 16, 2024 | JP¥353.00 | JP¥358.00 | JP¥351.00 | JP¥354.00 | 66 900 |
Feb 15, 2024 | JP¥351.00 | JP¥355.00 | JP¥347.00 | JP¥352.00 | 94 400 |
Feb 14, 2024 | JP¥354.00 | JP¥357.00 | JP¥346.00 | JP¥352.00 | 76 700 |
Feb 13, 2024 | JP¥371.00 | JP¥371.00 | JP¥351.00 | JP¥354.00 | 232 400 |
Feb 09, 2024 | JP¥375.00 | JP¥380.00 | JP¥368.00 | JP¥368.00 | 72 700 |
Feb 08, 2024 | JP¥373.00 | JP¥381.00 | JP¥369.00 | JP¥379.00 | 134 600 |
Feb 07, 2024 | JP¥371.00 | JP¥379.00 | JP¥371.00 | JP¥376.00 | 100 200 |
Feb 06, 2024 | JP¥367.00 | JP¥376.00 | JP¥367.00 | JP¥370.00 | 187 500 |
Feb 05, 2024 | JP¥370.00 | JP¥377.00 | JP¥365.00 | JP¥367.00 | 136 100 |
Feb 02, 2024 | JP¥375.00 | JP¥380.00 | JP¥366.00 | JP¥366.00 | 260 200 |
Feb 01, 2024 | JP¥355.00 | JP¥374.00 | JP¥349.00 | JP¥368.00 | 657 700 |
Jan 31, 2024 | JP¥344.00 | JP¥355.00 | JP¥344.00 | JP¥355.00 | 371 000 |
Jan 30, 2024 | JP¥346.00 | JP¥347.00 | JP¥341.00 | JP¥344.00 | 200 700 |
Jan 29, 2024 | JP¥335.00 | JP¥341.00 | JP¥335.00 | JP¥338.00 | 163 600 |
Jan 26, 2024 | JP¥331.00 | JP¥333.00 | JP¥328.00 | JP¥333.00 | 73 700 |
Jan 25, 2024 | JP¥333.00 | JP¥335.00 | JP¥332.00 | JP¥332.00 | 70 300 |
Jan 24, 2024 | JP¥329.00 | JP¥335.00 | JP¥327.00 | JP¥335.00 | 165 900 |
Jan 23, 2024 | JP¥329.00 | JP¥331.00 | JP¥327.00 | JP¥327.00 | 71 900 |
Jan 22, 2024 | JP¥325.00 | JP¥331.00 | JP¥325.00 | JP¥330.00 | 150 400 |
Jan 19, 2024 | JP¥320.00 | JP¥324.00 | JP¥319.00 | JP¥323.00 | 86 600 |