TYO:6493
NITTAN VALVE CO.,LTD. Stock Price (Quote)
JP¥322.00
+3.00 (+0.94%)
At Close: May 13, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥315.00 | JP¥375.00 | Monday, 13th May 2024 6493.T stock ended at JP¥322.00. This is 0.94% more than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 1.89% from a day low at JP¥317.00 to a day high of JP¥323.00. |
90 days | JP¥315.00 | JP¥402.00 | |
52 weeks | JP¥254.00 | JP¥402.00 |
Date | Open | High | Low | Close | Volume |
Sep 27, 2023 | JP¥330.00 | JP¥335.00 | JP¥329.00 | JP¥332.00 | 60 500 |
Sep 26, 2023 | JP¥340.00 | JP¥340.00 | JP¥334.00 | JP¥335.00 | 66 100 |
Sep 25, 2023 | JP¥336.00 | JP¥341.00 | JP¥334.00 | JP¥340.00 | 107 700 |
Sep 22, 2023 | JP¥328.00 | JP¥332.00 | JP¥320.00 | JP¥330.00 | 175 300 |
Sep 21, 2023 | JP¥331.00 | JP¥332.00 | JP¥328.00 | JP¥328.00 | 166 300 |
Sep 20, 2023 | JP¥326.00 | JP¥335.00 | JP¥324.00 | JP¥332.00 | 175 200 |
Sep 19, 2023 | JP¥325.00 | JP¥327.00 | JP¥322.00 | JP¥324.00 | 161 700 |
Sep 15, 2023 | JP¥321.00 | JP¥326.00 | JP¥320.00 | JP¥323.00 | 301 800 |
Sep 14, 2023 | JP¥315.00 | JP¥315.00 | JP¥310.00 | JP¥315.00 | 18 400 |
Sep 13, 2023 | JP¥315.00 | JP¥316.00 | JP¥313.00 | JP¥313.00 | 91 200 |
Sep 12, 2023 | JP¥313.00 | JP¥314.00 | JP¥311.00 | JP¥313.00 | 37 900 |
Sep 11, 2023 | JP¥316.00 | JP¥318.00 | JP¥312.00 | JP¥314.00 | 27 200 |
Sep 08, 2023 | JP¥316.00 | JP¥317.00 | JP¥314.00 | JP¥316.00 | 51 000 |
Sep 07, 2023 | JP¥313.00 | JP¥317.00 | JP¥313.00 | JP¥316.00 | 71 100 |
Sep 06, 2023 | JP¥314.00 | JP¥315.00 | JP¥311.00 | JP¥315.00 | 65 300 |
Sep 05, 2023 | JP¥315.00 | JP¥315.00 | JP¥311.00 | JP¥313.00 | 94 500 |
Sep 04, 2023 | JP¥313.00 | JP¥315.00 | JP¥313.00 | JP¥314.00 | 54 800 |
Sep 01, 2023 | JP¥310.00 | JP¥313.00 | JP¥310.00 | JP¥311.00 | 78 200 |
Aug 31, 2023 | JP¥306.00 | JP¥311.00 | JP¥306.00 | JP¥311.00 | 63 900 |
Aug 30, 2023 | JP¥306.00 | JP¥308.00 | JP¥304.00 | JP¥305.00 | 28 600 |
Aug 29, 2023 | JP¥306.00 | JP¥306.00 | JP¥303.00 | JP¥304.00 | 14 400 |
Aug 28, 2023 | JP¥304.00 | JP¥305.00 | JP¥303.00 | JP¥304.00 | 30 200 |
Aug 25, 2023 | JP¥305.00 | JP¥305.00 | JP¥301.00 | JP¥302.00 | 45 000 |
Aug 24, 2023 | JP¥305.00 | JP¥305.00 | JP¥302.00 | JP¥303.00 | 64 500 |
Aug 23, 2023 | JP¥302.00 | JP¥304.00 | JP¥301.00 | JP¥304.00 | 10 100 |