Nitto Boseki Co., Ltd. (TYO:3110)
Japan · Delayed Price · Currency is JPY 7,230.00
-130.00 (-1.77%)
Sep 12, 2025, 3:30 PM JST
Nitto Boseki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7,420.00 | 7,480.00 | 7,160.00 | 7,230.00 | 7,230.00 | -1.77% | 870,400 |
| Sep 11, 2025 | 7,390.00 | 7,560.00 | 7,250.00 | 7,360.00 | 7,360.00 | 3.66% | 1,661,700 |
| Sep 10, 2025 | 6,600.00 | 7,100.00 | 6,580.00 | 7,100.00 | 7,100.00 | 5.97% | 1,155,900 |
| Sep 9, 2025 | 6,870.00 | 6,950.00 | 6,640.00 | 6,700.00 | 6,700.00 | -1.47% | 836,200 |
| Sep 8, 2025 | 6,730.00 | 6,800.00 | 6,620.00 | 6,800.00 | 6,800.00 | 1.04% | 868,200 |
| Sep 5, 2025 | 6,540.00 | 6,930.00 | 6,460.00 | 6,730.00 | 6,730.00 | 5.49% | 2,298,800 |
| Sep 4, 2025 | 6,110.00 | 6,450.00 | 6,100.00 | 6,380.00 | 6,380.00 | 4.93% | 1,765,000 |
| Sep 3, 2025 | 6,450.00 | 6,550.00 | 6,020.00 | 6,080.00 | 6,080.00 | -4.85% | 2,259,900 |
| Sep 2, 2025 | 6,060.00 | 6,530.00 | 5,980.00 | 6,390.00 | 6,390.00 | 5.97% | 2,667,100 |
| Sep 1, 2025 | 5,700.00 | 6,090.00 | 5,670.00 | 6,030.00 | 6,030.00 | 11.67% | 3,091,800 |
| Aug 29, 2025 | 5,610.00 | 5,640.00 | 5,340.00 | 5,400.00 | 5,400.00 | -3.40% | 745,300 |
| Aug 28, 2025 | 5,630.00 | 5,700.00 | 5,590.00 | 5,590.00 | 5,590.00 | -2.10% | 306,500 |
| Aug 27, 2025 | 5,630.00 | 5,730.00 | 5,540.00 | 5,710.00 | 5,710.00 | 1.06% | 469,600 |
| Aug 26, 2025 | 5,560.00 | 5,690.00 | 5,490.00 | 5,650.00 | 5,650.00 | 0.36% | 440,500 |
| Aug 25, 2025 | 5,480.00 | 5,670.00 | 5,450.00 | 5,630.00 | 5,630.00 | 3.68% | 501,100 |
| Aug 22, 2025 | 5,420.00 | 5,530.00 | 5,410.00 | 5,430.00 | 5,430.00 | -0.37% | 327,400 |
| Aug 21, 2025 | 5,400.00 | 5,600.00 | 5,370.00 | 5,450.00 | 5,450.00 | 2.83% | 809,200 |
| Aug 20, 2025 | 5,530.00 | 5,560.00 | 5,250.00 | 5,300.00 | 5,300.00 | -5.69% | 1,089,200 |
| Aug 19, 2025 | 5,620.00 | 5,710.00 | 5,580.00 | 5,620.00 | 5,620.00 | -0.71% | 626,500 |
| Aug 18, 2025 | 5,930.00 | 5,930.00 | 5,660.00 | 5,660.00 | 5,660.00 | -4.55% | 782,100 |
| Aug 15, 2025 | 5,920.00 | 5,980.00 | 5,820.00 | 5,930.00 | 5,930.00 | -2.95% | 686,700 |
| Aug 14, 2025 | 5,910.00 | 6,150.00 | 5,880.00 | 6,110.00 | 6,110.00 | -1.61% | 638,800 |
| Aug 13, 2025 | 6,200.00 | 6,290.00 | 6,010.00 | 6,210.00 | 6,210.00 | 5.97% | 1,149,500 |
| Aug 12, 2025 | 5,620.00 | 5,890.00 | 5,590.00 | 5,860.00 | 5,860.00 | 5.02% | 690,100 |
| Aug 8, 2025 | 5,420.00 | 5,650.00 | 5,410.00 | 5,580.00 | 5,580.00 | 3.33% | 770,800 |
| Aug 7, 2025 | 5,340.00 | 5,410.00 | 5,290.00 | 5,400.00 | 5,400.00 | 0.37% | 713,500 |
| Aug 6, 2025 | 5,690.00 | 5,760.00 | 5,330.00 | 5,380.00 | 5,380.00 | -5.45% | 1,439,800 |
| Aug 5, 2025 | 5,600.00 | 5,870.00 | 5,460.00 | 5,690.00 | 5,690.00 | 3.45% | 1,742,900 |
| Aug 4, 2025 | 5,800.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | -15.38% | 2,888,100 |
| Aug 1, 2025 | 6,670.00 | 6,730.00 | 6,390.00 | 6,500.00 | 6,500.00 | -2.99% | 784,700 |
| Jul 31, 2025 | 6,340.00 | 6,740.00 | 6,340.00 | 6,700.00 | 6,700.00 | 5.85% | 600,100 |
| Jul 30, 2025 | 6,240.00 | 6,330.00 | 6,140.00 | 6,330.00 | 6,330.00 | 1.44% | 487,000 |
| Jul 29, 2025 | 6,110.00 | 6,240.00 | 6,040.00 | 6,240.00 | 6,240.00 | -4.15% | 920,400 |
| Jul 28, 2025 | 6,500.00 | 6,580.00 | 6,400.00 | 6,510.00 | 6,510.00 | 1.09% | 362,300 |
| Jul 25, 2025 | 6,380.00 | 6,490.00 | 6,290.00 | 6,440.00 | 6,440.00 | 0.47% | 512,000 |
| Jul 24, 2025 | 6,550.00 | 6,560.00 | 6,410.00 | 6,410.00 | 6,410.00 | -0.62% | 480,000 |
| Jul 23, 2025 | 6,690.00 | 6,700.00 | 6,390.00 | 6,450.00 | 6,450.00 | -3.01% | 755,500 |
| Jul 22, 2025 | 6,710.00 | 6,760.00 | 6,610.00 | 6,650.00 | 6,650.00 | -0.45% | 285,000 |
| Jul 18, 2025 | 6,680.00 | 6,750.00 | 6,580.00 | 6,680.00 | 6,680.00 | 0.60% | 392,600 |
| Jul 17, 2025 | 6,600.00 | 6,720.00 | 6,550.00 | 6,640.00 | 6,640.00 | -0.90% | 522,900 |
| Jul 16, 2025 | 6,870.00 | 6,960.00 | 6,640.00 | 6,700.00 | 6,700.00 | -1.03% | 642,600 |
| Jul 15, 2025 | 6,610.00 | 6,850.00 | 6,480.00 | 6,770.00 | 6,770.00 | 2.42% | 598,200 |
| Jul 14, 2025 | 6,560.00 | 6,680.00 | 6,540.00 | 6,610.00 | 6,610.00 | 1.07% | 351,100 |
| Jul 11, 2025 | 6,590.00 | 6,740.00 | 6,440.00 | 6,540.00 | 6,540.00 | -0.46% | 682,200 |
| Jul 10, 2025 | 6,500.00 | 6,680.00 | 6,410.00 | 6,570.00 | 6,570.00 | 1.08% | 718,400 |
| Jul 9, 2025 | 6,270.00 | 6,530.00 | 6,270.00 | 6,500.00 | 6,500.00 | 4.50% | 974,100 |
| Jul 8, 2025 | 5,950.00 | 6,220.00 | 5,920.00 | 6,220.00 | 6,220.00 | 3.84% | 561,400 |
| Jul 7, 2025 | 5,900.00 | 5,990.00 | 5,820.00 | 5,990.00 | 5,990.00 | -0.66% | 453,400 |
| Jul 4, 2025 | 5,840.00 | 6,030.00 | 5,830.00 | 6,030.00 | 6,030.00 | 4.51% | 798,700 |
| Jul 3, 2025 | 5,840.00 | 5,870.00 | 5,680.00 | 5,770.00 | 5,770.00 | 2.30% | 477,300 |