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 |
Dec 08, 2023 | JP¥308.00 | JP¥308.00 | JP¥300.00 | JP¥300.00 | 71 900 |
Dec 07, 2023 | JP¥310.00 | JP¥311.00 | JP¥309.00 | JP¥309.00 | 31 900 |
Dec 06, 2023 | JP¥313.00 | JP¥313.00 | JP¥309.00 | JP¥311.00 | 46 900 |
Dec 05, 2023 | JP¥312.00 | JP¥315.00 | JP¥310.00 | JP¥310.00 | 24 800 |
Dec 04, 2023 | JP¥314.00 | JP¥314.00 | JP¥312.00 | JP¥314.00 | 21 700 |
Dec 01, 2023 | JP¥316.00 | JP¥316.00 | JP¥312.00 | JP¥313.00 | 28 600 |
Nov 30, 2023 | JP¥311.00 | JP¥314.00 | JP¥310.00 | JP¥314.00 | 23 100 |
Nov 29, 2023 | JP¥313.00 | JP¥316.00 | JP¥311.00 | JP¥311.00 | 33 500 |
Nov 28, 2023 | JP¥313.00 | JP¥315.00 | JP¥312.00 | JP¥315.00 | 32 900 |
Nov 27, 2023 | JP¥315.00 | JP¥316.00 | JP¥311.00 | JP¥312.00 | 60 000 |
Nov 24, 2023 | JP¥309.00 | JP¥310.00 | JP¥306.00 | JP¥308.00 | 24 300 |
Nov 22, 2023 | JP¥304.00 | JP¥308.00 | JP¥304.00 | JP¥308.00 | 29 500 |
Nov 21, 2023 | JP¥304.00 | JP¥307.00 | JP¥304.00 | JP¥307.00 | 35 700 |
Nov 20, 2023 | JP¥310.00 | JP¥310.00 | JP¥301.00 | JP¥305.00 | 75 900 |
Nov 17, 2023 | JP¥306.00 | JP¥308.00 | JP¥305.00 | JP¥307.00 | 23 700 |
Nov 16, 2023 | JP¥307.00 | JP¥309.00 | JP¥304.00 | JP¥305.00 | 19 500 |
Nov 15, 2023 | JP¥311.00 | JP¥311.00 | JP¥306.00 | JP¥308.00 | 22 200 |
Nov 14, 2023 | JP¥308.00 | JP¥310.00 | JP¥306.00 | JP¥307.00 | 26 100 |
Nov 13, 2023 | JP¥310.00 | JP¥310.00 | JP¥306.00 | JP¥307.00 | 41 200 |
Nov 10, 2023 | JP¥308.00 | JP¥310.00 | JP¥305.00 | JP¥307.00 | 51 400 |
Nov 09, 2023 | JP¥306.00 | JP¥309.00 | JP¥302.00 | JP¥309.00 | 21 000 |
Nov 08, 2023 | JP¥312.00 | JP¥312.00 | JP¥302.00 | JP¥306.00 | 96 800 |
Nov 07, 2023 | JP¥314.00 | JP¥315.00 | JP¥312.00 | JP¥312.00 | 38 500 |
Nov 06, 2023 | JP¥316.00 | JP¥317.00 | JP¥313.00 | JP¥313.00 | 49 300 |
Nov 02, 2023 | JP¥316.00 | JP¥318.00 | JP¥311.00 | JP¥314.00 | 92 100 |