Nitto Boseki Co., Ltd. (NBCLF)
OTCMKTS · Delayed Price · Currency is USD
18.35
+0.14 (0.76%)
At close: Aug 10, 2026
NBCLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 18.22 | 18.79 | 17.63 | 18.35 | 18.35 | 0.76% | 4,797 |
| Aug 7, 2026 | 19.27 | 19.27 | 18.21 | 18.21 | 18.21 | -4.80% | 3,704 |
| Aug 6, 2026 | 18.45 | 19.13 | 18.45 | 19.13 | 19.13 | -20.82% | 1,220 |
| Aug 5, 2026 | 21.61 | 25.15 | 21.61 | 24.16 | 24.16 | 8.49% | 25,981 |
| Aug 4, 2026 | 20.00 | 22.75 | 20.00 | 22.27 | 22.27 | 27.43% | 1,158 |
| Aug 3, 2026 | 17.74 | 17.74 | 15.33 | 17.48 | 17.48 | 3.71% | 1,453 |
| Jul 30, 2026 | 16.90 | 18.25 | 14.82 | 16.85 | 16.85 | 3.06% | 1,334 |
| Jul 29, 2026 | 17.00 | 17.00 | 16.35 | 16.35 | 16.35 | -4.18% | 2,162 |
| Jul 28, 2026 | 17.50 | 17.61 | 17.06 | 17.06 | 17.06 | -13.50% | 527 |
| Jul 27, 2026 | 18.90 | 19.74 | 18.80 | 19.73 | 19.73 | -9.31% | 1,076 |
| Jul 24, 2026 | 18.12 | 21.75 | 18.12 | 21.75 | 21.75 | 12.06% | 10,858 |
| Jul 23, 2026 | 20.00 | 20.50 | 19.41 | 19.41 | 19.41 | -11.53% | 3,906 |
| Jul 22, 2026 | 19.40 | 21.94 | 18.00 | 21.94 | 21.94 | 9.70% | 4,282 |
| Jul 21, 2026 | 19.34 | 20.00 | 19.34 | 20.00 | 20.00 | 2.09% | 624 |
| Jul 20, 2026 | 19.17 | 21.29 | 19.17 | 19.59 | 19.59 | -4.67% | 949 |
| Jul 17, 2026 | 18.97 | 20.55 | 18.95 | 20.55 | 20.55 | 0.49% | 938 |
| Jul 16, 2026 | 20.00 | 22.36 | 17.99 | 20.45 | 20.45 | -1.37% | 1,757 |
| Jul 15, 2026 | 21.31 | 21.50 | 20.00 | 20.74 | 20.74 | -5.75% | 3,464 |
| Jul 13, 2026 | 21.99 | 22.00 | 21.99 | 22.00 | 22.00 | -0.18% | 3,507 |
| Jul 10, 2026 | 22.00 | 22.19 | 22.00 | 22.04 | 22.04 | -2.04% | 983 |
| Jul 9, 2026 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | 2.27% | 511 |
| Jul 7, 2026 | 22.26 | 22.26 | 21.51 | 22.00 | 22.00 | -5.78% | 7,144 |
| Jul 6, 2026 | 22.41 | 23.50 | 22.21 | 23.35 | 23.35 | 3.32% | 7,075 |
| Jul 2, 2026 | 24.00 | 24.00 | 22.51 | 22.60 | 22.60 | -7.72% | 6,334 |
| Jul 1, 2026 | 26.00 | 26.00 | 23.87 | 24.49 | 24.49 | -14.42% | 2,184 |
| Jun 30, 2026 | 29.65 | 29.65 | 28.44 | 28.62 | 28.62 | 9.01% | 839 |
| Jun 29, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 14.13% | 287 |
| Jun 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -9.80% | 4,635 |
| Jun 24, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.95% | 1,115 |
| Jun 23, 2026 | 23.60 | 24.77 | 23.60 | 24.77 | 24.77 | -8.77% | 2,020 |
| Jun 22, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 15.04% | 1,330 |
| Jun 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -10.67% | 1,075 |
| Jun 17, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -10.74% | 1,700 |
| Jun 16, 2026 | 27.00 | 29.60 | 27.00 | 29.60 | 29.60 | 13.85% | 3,670 |
| Jun 15, 2026 | 24.10 | 26.00 | 24.10 | 26.00 | 26.00 | 11.11% | 1,410 |
| Jun 11, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 9.18% | 2,520 |
| Jun 10, 2026 | 22.40 | 22.40 | 21.43 | 21.43 | 21.43 | -9.19% | 4,515 |
| Jun 9, 2026 | 23.20 | 25.06 | 21.84 | 23.60 | 23.60 | -6.72% | 14,825 |
| Jun 8, 2026 | 24.50 | 25.30 | 24.20 | 25.30 | 25.30 | -3.40% | 9,360 |
| Jun 5, 2026 | 25.20 | 26.19 | 24.50 | 26.19 | 26.19 | -5.07% | 6,140 |
| Jun 4, 2026 | 25.69 | 27.59 | 25.69 | 27.59 | 27.59 | -1.46% | 1,635 |
| Jun 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 4,010 |
| Jun 2, 2026 | 28.03 | 29.00 | 28.00 | 28.20 | 28.20 | -2.76% | 12,775 |
| May 29, 2026 | 29.69 | 29.69 | 28.90 | 29.00 | 29.00 | -2.34% | 20,845 |
| May 28, 2026 | 28.90 | 29.69 | 28.22 | 29.69 | 29.69 | -1.92% | 4,050 |
| May 27, 2026 | 30.87 | 30.87 | 30.28 | 30.28 | 30.28 | -7.69% | 5,425 |
| May 26, 2026 | 34.47 | 34.47 | 32.80 | 32.80 | 32.80 | 0.74% | 3,305 |
| May 22, 2026 | 33.34 | 33.34 | 32.56 | 32.56 | 32.56 | 16.28% | 5,145 |
| May 21, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 3.70% | 3,520 |
| May 20, 2026 | 28.10 | 28.10 | 27.00 | 27.00 | 27.00 | -1.68% | 4,725 |