tiprankstipranks
Niigata Kotsu Co., Ltd. (JP:9017)
:9017
Japanese Market
9017
Niigata Kotsu Co., Ltd.
RESEARCH TOOLSreports

Niigata Kotsu Co., Ltd. (9017) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
2,009.00
2,015.00
2,006.00
2,006.00
2,006.00
+0.25%
900
0.31
Apr 08, 2026
2,010.00
2,010.00
2,000.00
2,001.00
2,001.00
-0.45%
2,900
1.03
Apr 07, 2026
2,009.00
2,015.00
2,009.00
2,010.00
2,010.00
+0.50%
600
0.21
Apr 06, 2026
2,000.00
2,005.00
2,000.00
2,000.00
2,000.00
+0.15%
1,300
0.46
Apr 03, 2026
2,000.00
2,004.00
1,997.00
1,997.00
1,997.00
-0.20%
3,900
1.40
Apr 02, 2026
2,000.00
2,001.00
2,000.00
2,001.00
2,001.00
-0.25%
1,200
0.43
Apr 01, 2026
2,018.00
2,018.00
2,003.00
2,006.00
2,006.00
+0.35%
700
0.25
Mar 31, 2026
1,999.00
1,999.00
1,999.00
1,999.00
1,999.00
0.00%
100
0.04
Mar 30, 2026
1,987.00
2,012.00
1,983.00
1,999.00
1,999.00
-0.15%
7,300
2.77
Mar 27, 2026
2,037.00
2,037.00
1,983.00
2,012.00
2,002.00
-0.15%
11,800
4.79
Mar 26, 2026
2,030.00
2,038.00
2,007.00
2,015.00
2,004.99
-0.69%
9,400
3.95
Mar 25, 2026
2,030.00
2,033.00
2,024.00
2,029.00
2,018.92
-0.25%
2,800
1.19
Mar 24, 2026
2,057.00
2,057.00
2,023.00
2,034.00
2,023.89
+0.44%
4,300
1.88
Mar 23, 2026
2,063.00
2,063.00
2,021.00
2,025.00
2,014.94
-1.84%
7,200
3.25
Mar 20, 2026
2,063.00
2,085.00
2,054.00
2,063.00
2,052.75
0.00%
0
0.00
Mar 19, 2026
2,074.00
2,085.00
2,054.00
2,063.00
2,052.75
-0.82%
5,700
2.60
Mar 18, 2026
2,074.00
2,086.00
2,074.00
2,080.00
2,069.66
-0.24%
1,500
0.69
Mar 17, 2026
2,085.00
2,085.00
2,085.00
2,085.00
2,074.64
+0.43%
100
0.05
Mar 16, 2026
2,090.00
2,095.00
2,076.00
2,076.00
2,065.68
-0.67%
6,200
2.97
Mar 13, 2026
2,085.00
2,090.00
2,080.00
2,090.00
2,079.61
+0.24%
3,400
1.65
Mar 12, 2026
2,105.00
2,110.00
2,080.00
2,085.00
2,074.64
-0.95%
5,800
2.85
Mar 11, 2026
2,118.00
2,119.00
2,103.00
2,105.00
2,094.54
+0.33%
2,300
1.15
Mar 10, 2026
2,100.00
2,109.00
2,092.00
2,098.00
2,087.57
+0.14%
2,200
1.09
Mar 09, 2026
2,135.00
2,135.00
2,083.00
2,095.00
2,084.59
-2.33%
8,700
4.60
Mar 06, 2026
2,149.00
2,149.00
2,131.00
2,145.00
2,134.34
-0.19%
500
0.26
Mar 05, 2026
2,138.00
2,153.00
2,130.00
2,149.00
2,138.32
+0.47%
3,700
2.01
Mar 04, 2026
2,140.00
2,150.00
2,099.00
2,139.00
2,128.37
-0.05%
21,900
14.65
Mar 03, 2026
2,150.00
2,164.00
2,131.00
2,140.00
2,129.36
-0.70%
4,600
3.22
Mar 02, 2026
2,149.00
2,155.00
2,149.00
2,155.00
2,144.29
+0.23%
700
0.49
Feb 27, 2026
2,145.00
2,153.00
2,121.00
2,150.00
2,139.31
+0.51%
4,400
3.20
Feb 26, 2026
2,149.00
2,155.00
2,135.00
2,139.00
2,128.37
-0.47%
1,300
0.96
Feb 25, 2026
2,134.00
2,149.00
2,128.00
2,149.00
2,138.32
+1.08%
2,600
1.94
Feb 24, 2026
2,137.00
2,137.00
2,124.00
2,126.00
2,115.43
-0.56%
500
0.37
Feb 23, 2026
2,138.00
2,138.00
2,121.00
2,138.00
2,127.37
0.00%
0
0.00
Feb 20, 2026
2,121.00
2,138.00
2,121.00
2,138.00
2,127.37
+0.80%
1,700
1.26
Feb 19, 2026
2,120.00
2,150.00
2,120.00
2,121.00
2,110.46
+0.47%
5,700
4.52
Feb 18, 2026
2,115.00
2,120.00
2,111.00
2,111.00
2,100.51
0.00%
600
0.47
Feb 17, 2026
2,106.00
2,111.00
2,106.00
2,111.00
2,100.51
+0.29%
1,100
0.88
Feb 16, 2026
2,141.00
2,142.00
2,105.00
2,105.00
2,094.54
-1.64%
5,300
4.50
Feb 13, 2026
2,153.00
2,163.00
2,140.00
2,140.00
2,129.36
+0.28%
2,800
2.45
Feb 12, 2026
2,128.00
2,150.00
2,128.00
2,134.00
2,123.39
+0.33%
4,100
3.77
Feb 11, 2026
2,127.00
2,127.00
2,120.00
2,127.00
2,116.43
0.00%
0
0.00
Feb 10, 2026
2,120.00
2,127.00
2,120.00
2,127.00
2,116.43
+0.33%
500
0.46
Feb 09, 2026
2,119.00
2,120.00
2,119.00
2,120.00
2,109.46
+0.05%
500
0.40
Feb 06, 2026
2,112.00
2,119.00
2,112.00
2,119.00
2,108.47
+0.33%
300
0.24
Feb 05, 2026
2,133.00
2,133.00
2,106.00
2,112.00
2,101.50
-0.98%
3,000
2.42
Feb 04, 2026
2,107.00
2,133.00
2,107.00
2,133.00
2,122.40
+1.33%
1,700
1.37
Feb 03, 2026
2,105.00
2,105.00
2,105.00
2,105.00
2,094.54
0.00%
200
0.16
Feb 02, 2026
2,100.00
2,109.00
2,100.00
2,105.00
2,094.54
-0.80%
1,900
1.52
Jan 30, 2026
2,121.00
2,130.00
2,121.00
2,122.00
2,111.45
-0.14%
1,200
0.97
Rows:
50