Nitto Boseki Co., Ltd. (NBCLF)
OTCMKTS · Delayed Price · Currency is USD
190.10
-11.90 (-5.89%)
At close: May 11, 2026
NBCLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 195.64 | 195.64 | 188.82 | 190.10 | 190.10 | -5.89% | 1,377 |
| May 8, 2026 | 201.31 | 202.00 | 201.31 | 202.00 | 202.00 | 6.95% | 1,190 |
| May 6, 2026 | 187.18 | 188.87 | 187.18 | 188.87 | 188.87 | 3.77% | 332 |
| May 5, 2026 | 180.25 | 182.00 | 180.25 | 182.00 | 182.00 | 0.83% | 441 |
| May 4, 2026 | 182.17 | 182.17 | 180.50 | 180.50 | 180.50 | 0.84% | 743 |
| May 1, 2026 | 185.00 | 185.00 | 179.00 | 179.00 | 179.00 | -3.76% | 2,221 |
| Apr 30, 2026 | 175.00 | 186.00 | 175.00 | 186.00 | 186.00 | 7.63% | 980 |
| Apr 29, 2026 | 172.81 | 172.81 | 172.81 | 172.81 | 172.81 | 2.25% | 226 |
| Apr 28, 2026 | 173.00 | 173.00 | 169.00 | 169.00 | 169.00 | -6.11% | 2,137 |
| Apr 27, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4.68% | 375 |
| Apr 24, 2026 | 172.94 | 172.94 | 171.95 | 171.95 | 171.95 | 3.70% | 553 |
| Apr 23, 2026 | 161.13 | 167.16 | 152.76 | 165.81 | 165.81 | -3.60% | 1,583 |
| Apr 22, 2026 | 172.00 | 172.00 | 169.00 | 172.00 | 172.00 | 4.22% | 549 |
| Apr 21, 2026 | 166.00 | 166.00 | 165.03 | 165.03 | 165.03 | 2.22% | 418 |
| Apr 20, 2026 | 161.44 | 161.44 | 161.44 | 161.44 | 161.44 | -7.43% | 385 |
| Apr 17, 2026 | 175.00 | 175.00 | 172.83 | 174.40 | 174.40 | 3.82% | 928 |
| Apr 16, 2026 | 170.00 | 171.00 | 167.99 | 167.99 | 167.99 | -3.42% | 714 |
| Apr 15, 2026 | 161.13 | 173.93 | 161.13 | 173.93 | 173.93 | -8.35% | 691 |
| Apr 14, 2026 | 189.00 | 189.77 | 188.65 | 189.77 | 189.77 | 2.27% | 1,040 |
| Apr 13, 2026 | 188.00 | 188.00 | 185.57 | 185.57 | 185.57 | 3.96% | 1,275 |
| Apr 10, 2026 | 178.36 | 178.50 | 178.36 | 178.50 | 178.50 | 8.18% | 516 |
| Apr 9, 2026 | 154.00 | 165.00 | 154.00 | 165.00 | 165.00 | 6.86% | 1,869 |
| Apr 8, 2026 | 154.41 | 154.41 | 154.41 | 154.41 | 154.41 | 14.38% | 298 |
| Apr 7, 2026 | 128.60 | 136.18 | 128.60 | 135.00 | 135.00 | 4.24% | 1,241 |
| Apr 6, 2026 | 125.92 | 129.52 | 125.92 | 129.52 | 129.52 | 3.82% | 338 |
| Apr 2, 2026 | 124.93 | 124.93 | 124.76 | 124.76 | 124.76 | 1.43% | 762 |
| Mar 31, 2026 | 119.70 | 123.00 | 119.70 | 123.00 | 123.00 | 2.37% | 338 |
| Mar 30, 2026 | 120.07 | 120.15 | 120.07 | 120.15 | 120.15 | -8.22% | 461 |
| 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 |