Nitto Boseki Co., Ltd. (NBCLF)
OTCMKTS · Delayed Price · Currency is USD
130.91
+1.59 (1.23%)
At close: Mar 27, 2026
NBCLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 125.00 | 130.91 | 125.00 | 130.91 | 130.91 | 1.23% | 988 |
| Mar 26, 2026 | 129.32 | 129.32 | 129.32 | 129.32 | 129.32 | -8.13% | 285 |
| Mar 25, 2026 | 140.77 | 140.77 | 140.77 | 140.77 | 140.77 | 9.16% | 205 |
| Mar 24, 2026 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - | 649 |
| Mar 20, 2026 | 131.60 | 131.60 | 128.95 | 128.95 | 128.95 | 1.22% | 742 |
| Mar 19, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -10.51% | 431 |
| Mar 18, 2026 | 129.99 | 142.36 | 129.99 | 142.36 | 142.36 | 7.21% | 564 |
| Mar 17, 2026 | 139.16 | 139.16 | 132.79 | 132.79 | 132.78 | -4.47% | 536 |
| Mar 16, 2026 | 133.83 | 140.09 | 133.83 | 139.00 | 139.00 | -1.59% | 1,212 |
| Mar 13, 2026 | 135.75 | 141.25 | 135.75 | 141.25 | 141.25 | 7.17% | 435 |
| Mar 12, 2026 | 134.44 | 134.44 | 131.80 | 131.80 | 131.80 | -0.15% | 445 |
| Mar 9, 2026 | 135.00 | 135.00 | 131.31 | 132.00 | 132.00 | -7.53% | 2,675 |
| Mar 6, 2026 | 142.75 | 145.60 | 142.75 | 142.75 | 142.75 | -2.40% | 818 |
| Mar 5, 2026 | 145.00 | 146.26 | 145.00 | 146.26 | 146.26 | -0.16% | 935 |
| Mar 4, 2026 | 142.60 | 150.05 | 142.60 | 146.50 | 146.50 | 2.52% | 907 |
| Mar 3, 2026 | 135.60 | 142.90 | 135.60 | 142.90 | 142.90 | -10.95% | 2,825 |
| Mar 2, 2026 | 159.80 | 160.48 | 159.00 | 160.48 | 160.48 | 2.22% | 1,431 |
| Feb 27, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.11% | 339 |
| Feb 26, 2026 | 171.38 | 171.38 | 156.82 | 156.82 | 156.82 | -13.83% | 1,821 |
| Feb 25, 2026 | 170.82 | 182.00 | 170.82 | 182.00 | 182.00 | 0.02% | 2,180 |
| Feb 24, 2026 | 180.20 | 181.96 | 176.10 | 181.96 | 181.96 | 30.03% | 3,442 |
| Feb 23, 2026 | 138.50 | 140.00 | 138.50 | 139.94 | 139.94 | 2.90% | 1,486 |
| Feb 20, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | 385 |
| Feb 19, 2026 | 135.00 | 139.00 | 135.00 | 136.00 | 136.00 | -2.16% | 1,426 |
| Feb 18, 2026 | 143.83 | 145.19 | 139.00 | 139.00 | 139.00 | -1.94% | 1,418 |
| Feb 17, 2026 | 140.50 | 143.00 | 139.06 | 141.75 | 141.75 | 3.90% | 2,880 |
| Feb 13, 2026 | 138.00 | 139.40 | 133.00 | 136.43 | 136.43 | 2.04% | 13,798 |
| Feb 12, 2026 | 141.71 | 141.71 | 131.01 | 133.70 | 133.70 | 0.57% | 41,281 |
| Feb 11, 2026 | 130.00 | 143.00 | 128.00 | 132.94 | 132.94 | 6.35% | 5,949 |
| Feb 10, 2026 | 122.99 | 125.00 | 122.59 | 125.00 | 125.00 | 8.36% | 3,162 |
| Feb 9, 2026 | 115.00 | 117.00 | 114.72 | 115.36 | 115.36 | 26.51% | 1,413 |
| Feb 5, 2026 | 105.00 | 106.00 | 91.19 | 91.19 | 91.19 | -7.88% | 1,091 |
| Feb 4, 2026 | 105.65 | 105.65 | 98.99 | 98.99 | 98.99 | 5.78% | 717 |
| Feb 3, 2026 | 94.64 | 94.64 | 93.59 | 93.59 | 93.59 | 0.63% | 336 |
| Feb 2, 2026 | 97.21 | 97.21 | 93.00 | 93.00 | 93.00 | -4.95% | 799 |
| Jan 30, 2026 | 100.00 | 100.00 | 97.85 | 97.85 | 97.85 | -0.16% | 504 |
| Jan 29, 2026 | 102.13 | 102.13 | 97.16 | 98.00 | 98.00 | -6.22% | 1,486 |
| Jan 28, 2026 | 97.11 | 104.50 | 97.11 | 104.50 | 104.50 | 3.28% | 1,070 |
| Jan 27, 2026 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | 4.01% | 231 |
| Jan 26, 2026 | 105.66 | 107.00 | 97.28 | 97.28 | 97.28 | -10.75% | 2,347 |
| Jan 23, 2026 | 112.00 | 112.00 | 107.94 | 109.00 | 109.00 | -2.68% | 1,126 |
| Jan 22, 2026 | 116.89 | 116.89 | 112.00 | 112.00 | 112.00 | 14.46% | 1,965 |
| Jan 21, 2026 | 97.84 | 97.85 | 97.84 | 97.85 | 97.85 | 1.40% | 1,466 |
| Jan 20, 2026 | 102.16 | 102.16 | 94.00 | 96.50 | 96.50 | 2.66% | 4,023 |
| Jan 16, 2026 | 92.00 | 94.87 | 91.00 | 94.00 | 94.00 | 31.01% | 9,155 |
| Jan 6, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 8.71% | 100 |