Nitto Boseki Co., Ltd. (TYO:3110)
Japan · Delayed Price · Currency is JPY 21,500
-310 (-1.42%)
At close: Mar 27, 2026
Nitto Boseki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20,940.00 | 21,040.00 | 20,320.00 | 20,910.00 | - | -4.13% | 762,400 |
| Mar 26, 2026 | 22,160.00 | 23,030.00 | 21,460.00 | 21,810.00 | 21,810.00 | -2.46% | 1,763,800 |
| Mar 25, 2026 | 21,500.00 | 22,490.00 | 21,270.00 | 22,360.00 | 22,360.00 | 11.24% | 1,654,100 |
| Mar 24, 2026 | 20,920.00 | 21,030.00 | 19,370.00 | 20,100.00 | 20,100.00 | -0.10% | 1,543,600 |
| Mar 23, 2026 | 20,780.00 | 21,080.00 | 19,710.00 | 20,120.00 | 20,120.00 | -6.77% | 1,982,900 |
| Mar 19, 2026 | 21,940.00 | 22,200.00 | 20,900.00 | 21,580.00 | 21,580.00 | -3.23% | 1,641,100 |
| Mar 18, 2026 | 21,070.00 | 22,300.00 | 20,900.00 | 22,300.00 | 22,300.00 | 7.21% | 1,249,600 |
| Mar 17, 2026 | 22,650.00 | 22,810.00 | 20,800.00 | 20,800.00 | 20,800.00 | -4.94% | 1,696,300 |
| Mar 16, 2026 | 21,910.00 | 22,410.00 | 21,370.00 | 21,880.00 | 21,880.00 | -1.17% | 1,771,700 |
| Mar 13, 2026 | 20,880.00 | 22,150.00 | 20,780.00 | 22,140.00 | 22,140.00 | 2.03% | 1,543,200 |
| Mar 12, 2026 | 21,510.00 | 22,190.00 | 21,240.00 | 21,700.00 | 21,700.00 | -3.04% | 1,928,300 |
| Mar 11, 2026 | 22,150.00 | 23,200.00 | 22,060.00 | 22,380.00 | 22,380.00 | 5.72% | 2,243,100 |
| Mar 10, 2026 | 22,000.00 | 22,600.00 | 20,810.00 | 21,170.00 | 21,170.00 | 2.37% | 3,039,100 |
| Mar 9, 2026 | 21,350.00 | 22,310.00 | 19,080.00 | 20,680.00 | 20,680.00 | -13.15% | 4,331,000 |
| Mar 6, 2026 | 22,200.00 | 23,820.00 | 22,180.00 | 23,810.00 | 23,810.00 | 2.63% | 2,579,600 |
| Mar 5, 2026 | 22,470.00 | 24,030.00 | 22,150.00 | 23,200.00 | 23,200.00 | 6.72% | 3,930,000 |
| Mar 4, 2026 | 22,470.00 | 23,770.00 | 21,110.00 | 21,740.00 | 21,740.00 | -6.82% | 3,594,000 |
| Mar 3, 2026 | 24,680.00 | 27,420.00 | 23,100.00 | 23,330.00 | 23,330.00 | -7.16% | 4,484,600 |
| Mar 2, 2026 | 23,700.00 | 25,980.00 | 23,560.00 | 25,130.00 | 25,130.00 | -0.28% | 2,776,200 |
| Feb 27, 2026 | 24,970.00 | 25,500.00 | 23,890.00 | 25,200.00 | 25,200.00 | -1.06% | 2,954,100 |
| Feb 26, 2026 | 27,330.00 | 27,550.00 | 24,840.00 | 25,470.00 | 25,470.00 | -7.98% | 4,671,900 |
| Feb 25, 2026 | 26,000.00 | 28,660.00 | 25,500.00 | 27,680.00 | 27,680.00 | 5.65% | 5,649,500 |
| Feb 24, 2026 | 23,010.00 | 26,200.00 | 22,510.00 | 26,200.00 | 26,200.00 | 23.58% | 5,309,900 |
| Feb 20, 2026 | 21,190.00 | 22,390.00 | 21,110.00 | 21,200.00 | 21,200.00 | -0.24% | 1,574,100 |
| Feb 19, 2026 | 21,160.00 | 21,550.00 | 20,600.00 | 21,250.00 | 21,250.00 | 0.47% | 1,604,900 |
| Feb 18, 2026 | 21,400.00 | 21,930.00 | 20,940.00 | 21,150.00 | 21,150.00 | -0.94% | 1,895,600 |
| Feb 17, 2026 | 20,390.00 | 21,480.00 | 19,950.00 | 21,350.00 | 21,350.00 | 3.09% | 2,240,700 |
| Feb 16, 2026 | 20,130.00 | 21,050.00 | 19,620.00 | 20,710.00 | 20,710.00 | 2.58% | 2,276,400 |
| Feb 13, 2026 | 20,660.00 | 21,330.00 | 19,940.00 | 20,190.00 | 20,190.00 | -1.32% | 2,467,500 |
| Feb 12, 2026 | 19,590.00 | 20,770.00 | 18,560.00 | 20,460.00 | 20,460.00 | 8.89% | 3,901,300 |
| Feb 10, 2026 | 18,130.00 | 19,240.00 | 17,980.00 | 18,790.00 | 18,790.00 | 5.50% | 2,580,500 |
| Feb 9, 2026 | 17,300.00 | 18,400.00 | 16,380.00 | 17,810.00 | 17,810.00 | 5.38% | 3,210,900 |
| Feb 6, 2026 | 15,200.00 | 17,190.00 | 14,960.00 | 16,900.00 | 16,900.00 | -1.63% | 4,672,500 |
| Feb 5, 2026 | 16,790.00 | 17,220.00 | 16,380.00 | 17,180.00 | 17,180.00 | 4.82% | 2,810,600 |
| Feb 4, 2026 | 15,360.00 | 16,770.00 | 15,280.00 | 16,390.00 | 16,390.00 | 7.83% | 2,384,800 |
| Feb 3, 2026 | 14,800.00 | 15,290.00 | 14,430.00 | 15,200.00 | 15,200.00 | 6.07% | 1,473,100 |
| Feb 2, 2026 | 14,400.00 | 15,470.00 | 14,230.00 | 14,330.00 | 14,330.00 | -3.37% | 1,667,400 |
| Jan 30, 2026 | 14,500.00 | 15,190.00 | 14,420.00 | 14,830.00 | 14,830.00 | 0.07% | 1,276,000 |
| Jan 29, 2026 | 15,700.00 | 15,740.00 | 14,780.00 | 14,820.00 | 14,820.00 | -3.14% | 1,514,400 |
| Jan 28, 2026 | 15,320.00 | 15,750.00 | 14,910.00 | 15,300.00 | 15,300.00 | -0.91% | 1,552,900 |
| Jan 27, 2026 | 15,720.00 | 15,720.00 | 14,900.00 | 15,440.00 | 15,440.00 | -1.72% | 2,122,000 |
| Jan 26, 2026 | 16,250.00 | 16,800.00 | 15,250.00 | 15,710.00 | 15,710.00 | -7.97% | 3,656,100 |
| Jan 23, 2026 | 17,180.00 | 17,480.00 | 16,580.00 | 17,070.00 | 17,070.00 | -2.90% | 2,816,500 |
| Jan 22, 2026 | 16,340.00 | 17,840.00 | 15,950.00 | 17,580.00 | 17,580.00 | 9.26% | 4,159,200 |
| Jan 21, 2026 | 14,600.00 | 16,180.00 | 14,500.00 | 16,090.00 | 16,090.00 | 5.16% | 2,579,300 |
| Jan 20, 2026 | 15,850.00 | 15,880.00 | 14,790.00 | 15,300.00 | 15,300.00 | -1.48% | 2,405,600 |
| Jan 19, 2026 | 14,360.00 | 16,030.00 | 14,300.00 | 15,530.00 | 15,530.00 | 8.07% | 3,690,700 |
| Jan 16, 2026 | 14,000.00 | 14,830.00 | 13,830.00 | 14,370.00 | 14,370.00 | 7.88% | 3,089,500 |
| Jan 15, 2026 | 13,160.00 | 13,500.00 | 12,940.00 | 13,320.00 | 13,320.00 | 1.99% | 1,486,300 |
| Jan 14, 2026 | 13,100.00 | 13,200.00 | 12,720.00 | 13,060.00 | 13,060.00 | 3.65% | 1,816,300 |