Nitto Boseki Co., Ltd. (NBCLF)
OTCMKTS · Delayed Price · Currency is USD
115.00
-12.50 (-9.80%)
At close: Jun 26, 2026
NBCLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -9.80% | 927 |
| Jun 24, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 2.95% | 223 |
| Jun 23, 2026 | 118.00 | 123.85 | 118.00 | 123.85 | 123.85 | -8.77% | 404 |
| Jun 22, 2026 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 15.04% | 266 |
| Jun 18, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -10.67% | 215 |
| Jun 17, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | -10.74% | 340 |
| Jun 16, 2026 | 135.00 | 148.00 | 135.00 | 148.00 | 148.00 | 13.85% | 734 |
| Jun 15, 2026 | 120.50 | 130.00 | 120.50 | 130.00 | 130.00 | 11.11% | 282 |
| Jun 11, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 9.18% | 504 |
| Jun 10, 2026 | 112.00 | 112.00 | 107.16 | 107.16 | 107.16 | -9.19% | 903 |
| Jun 9, 2026 | 116.02 | 125.31 | 109.18 | 118.00 | 118.00 | -6.72% | 2,965 |
| Jun 8, 2026 | 122.50 | 126.50 | 121.00 | 126.50 | 126.50 | -3.40% | 1,872 |
| Jun 5, 2026 | 126.02 | 130.95 | 122.49 | 130.95 | 130.95 | -5.07% | 1,228 |
| Jun 4, 2026 | 128.46 | 137.95 | 128.46 | 137.95 | 137.95 | -1.46% | 327 |
| Jun 3, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | 802 |
| Jun 2, 2026 | 140.13 | 145.00 | 140.00 | 141.00 | 141.00 | -2.76% | 2,555 |
| May 29, 2026 | 148.47 | 148.47 | 144.51 | 145.00 | 145.00 | -2.34% | 4,169 |
| May 28, 2026 | 144.50 | 148.47 | 141.10 | 148.47 | 148.47 | -1.92% | 810 |
| May 27, 2026 | 154.33 | 154.33 | 151.38 | 151.38 | 151.38 | -7.69% | 1,085 |
| May 26, 2026 | 172.34 | 172.34 | 164.00 | 164.00 | 164.00 | 0.74% | 661 |
| May 22, 2026 | 166.71 | 166.71 | 162.80 | 162.80 | 162.80 | 16.28% | 1,029 |
| May 21, 2026 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 3.70% | 704 |
| May 20, 2026 | 140.52 | 140.52 | 135.00 | 135.00 | 135.00 | -1.68% | 945 |
| May 19, 2026 | 132.20 | 139.79 | 130.30 | 137.30 | 137.30 | -4.24% | 1,780 |
| May 18, 2026 | 150.00 | 150.00 | 143.38 | 143.38 | 143.38 | -11.54% | 2,486 |
| May 14, 2026 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | -1.24% | 315 |
| May 13, 2026 | 163.94 | 164.12 | 161.30 | 164.12 | 164.12 | -13.67% | 1,756 |
| 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 |