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 |
Aug 21, 2023 | JP¥301.00 | JP¥303.00 | JP¥300.00 | JP¥300.00 | 35 300 |
Aug 18, 2023 | JP¥299.00 | JP¥301.00 | JP¥298.00 | JP¥299.00 | 17 900 |
Aug 17, 2023 | JP¥298.00 | JP¥301.00 | JP¥292.00 | JP¥299.00 | 61 800 |
Aug 16, 2023 | JP¥303.00 | JP¥305.00 | JP¥296.00 | JP¥299.00 | 223 900 |
Aug 15, 2023 | JP¥303.00 | JP¥303.00 | JP¥301.00 | JP¥303.00 | 132 200 |
Aug 14, 2023 | JP¥311.00 | JP¥313.00 | JP¥298.00 | JP¥302.00 | 107 500 |
Aug 10, 2023 | JP¥307.00 | JP¥312.00 | JP¥305.00 | JP¥311.00 | 74 000 |
Aug 09, 2023 | JP¥306.00 | JP¥307.00 | JP¥302.00 | JP¥306.00 | 42 200 |
Aug 08, 2023 | JP¥312.00 | JP¥315.00 | JP¥305.00 | JP¥306.00 | 64 700 |
Aug 07, 2023 | JP¥306.00 | JP¥311.00 | JP¥305.00 | JP¥311.00 | 132 700 |
Aug 04, 2023 | JP¥310.00 | JP¥311.00 | JP¥301.00 | JP¥306.00 | 99 800 |
Aug 03, 2023 | JP¥314.00 | JP¥314.00 | JP¥308.00 | JP¥310.00 | 86 300 |
Aug 02, 2023 | JP¥318.00 | JP¥321.00 | JP¥313.00 | JP¥314.00 | 81 200 |
Aug 01, 2023 | JP¥325.00 | JP¥327.00 | JP¥308.00 | JP¥318.00 | 261 500 |
Jul 31, 2023 | JP¥324.00 | JP¥327.00 | JP¥318.00 | JP¥327.00 | 222 200 |
Jul 28, 2023 | JP¥319.00 | JP¥323.00 | JP¥316.00 | JP¥323.00 | 92 400 |
Jul 27, 2023 | JP¥315.00 | JP¥323.00 | JP¥313.00 | JP¥321.00 | 233 800 |
Jul 26, 2023 | JP¥313.00 | JP¥313.00 | JP¥310.00 | JP¥310.00 | 53 600 |
Jul 25, 2023 | JP¥315.00 | JP¥315.00 | JP¥310.00 | JP¥313.00 | 115 600 |
Jul 24, 2023 | JP¥315.00 | JP¥317.00 | JP¥312.00 | JP¥315.00 | 44 700 |
Jul 21, 2023 | JP¥314.00 | JP¥314.00 | JP¥311.00 | JP¥314.00 | 46 700 |
Jul 20, 2023 | JP¥308.00 | JP¥314.00 | JP¥305.00 | JP¥313.00 | 74 300 |
Jul 19, 2023 | JP¥306.00 | JP¥308.00 | JP¥304.00 | JP¥304.00 | 69 200 |
Jul 18, 2023 | JP¥304.00 | JP¥305.00 | JP¥301.00 | JP¥303.00 | 28 400 |
Jul 14, 2023 | JP¥310.00 | JP¥310.00 | JP¥299.00 | JP¥300.00 | 100 000 |