Nitto Boseki Co., Ltd. (TYO:3110)
Japan · Delayed Price · Currency is JPY 7,960.00
+640.00 (8.74%)
Oct 24, 2025, 3:30 PM JST
Nitto Boseki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7,380.00 | 8,030.00 | 7,380.00 | 7,960.00 | 7,960.00 | 8.74% | 1,159,200 |
| Oct 23, 2025 | 7,120.00 | 7,350.00 | 7,060.00 | 7,320.00 | 7,320.00 | -0.81% | 500,900 |
| Oct 22, 2025 | 7,580.00 | 7,660.00 | 7,380.00 | 7,380.00 | 7,380.00 | -3.28% | 633,700 |
| Oct 21, 2025 | 7,980.00 | 8,030.00 | 7,570.00 | 7,630.00 | 7,630.00 | -3.42% | 780,500 |
| Oct 20, 2025 | 7,700.00 | 8,010.00 | 7,610.00 | 7,900.00 | 7,900.00 | 5.05% | 722,200 |
| Oct 17, 2025 | 7,550.00 | 7,630.00 | 7,450.00 | 7,520.00 | 7,520.00 | -2.08% | 533,400 |
| Oct 16, 2025 | 7,510.00 | 7,710.00 | 7,490.00 | 7,680.00 | 7,680.00 | 4.35% | 474,800 |
| Oct 15, 2025 | 7,310.00 | 7,470.00 | 7,260.00 | 7,360.00 | 7,360.00 | 1.52% | 422,500 |
| Oct 14, 2025 | 7,500.00 | 7,680.00 | 7,200.00 | 7,250.00 | 7,250.00 | -4.48% | 791,200 |
| Oct 10, 2025 | 7,950.00 | 7,970.00 | 7,520.00 | 7,590.00 | 7,590.00 | -4.53% | 815,300 |
| Oct 9, 2025 | 8,000.00 | 8,100.00 | 7,870.00 | 7,950.00 | 7,950.00 | 1.92% | 948,700 |
| Oct 8, 2025 | 7,390.00 | 7,810.00 | 7,280.00 | 7,800.00 | 7,800.00 | 5.26% | 1,185,100 |
| Oct 7, 2025 | 7,540.00 | 7,560.00 | 7,320.00 | 7,410.00 | 7,410.00 | -1.07% | 830,400 |
| Oct 6, 2025 | 7,410.00 | 7,490.00 | 7,070.00 | 7,490.00 | 7,490.00 | 3.17% | 1,267,000 |
| Oct 3, 2025 | 7,180.00 | 7,300.00 | 7,000.00 | 7,260.00 | 7,260.00 | -0.55% | 985,800 |
| Oct 2, 2025 | 6,890.00 | 7,340.00 | 6,780.00 | 7,300.00 | 7,300.00 | 13.71% | 2,072,100 |
| Oct 1, 2025 | 6,530.00 | 6,600.00 | 6,420.00 | 6,420.00 | 6,420.00 | -2.73% | 491,300 |
| Sep 30, 2025 | 6,660.00 | 6,730.00 | 6,540.00 | 6,600.00 | 6,600.00 | 0.46% | 690,100 |
| Sep 29, 2025 | 6,330.00 | 6,680.00 | 6,330.00 | 6,570.00 | 6,570.00 | 3.14% | 1,076,000 |
| Sep 26, 2025 | 6,500.00 | 6,610.00 | 6,210.00 | 6,370.00 | 6,342.50 | -2.90% | 1,411,700 |
| Sep 25, 2025 | 6,760.00 | 6,850.00 | 6,540.00 | 6,560.00 | 6,531.68 | -3.81% | 1,033,500 |
| Sep 24, 2025 | 6,880.00 | 7,120.00 | 6,760.00 | 6,820.00 | 6,790.56 | 1.64% | 973,500 |
| Sep 22, 2025 | 6,980.00 | 7,030.00 | 6,710.00 | 6,710.00 | 6,681.03 | -0.74% | 972,500 |
| Sep 19, 2025 | 7,170.00 | 7,200.00 | 6,760.00 | 6,760.00 | 6,730.82 | -4.11% | 1,612,100 |
| Sep 18, 2025 | 7,180.00 | 7,280.00 | 7,000.00 | 7,050.00 | 7,019.56 | -4.60% | 1,578,700 |
| Sep 17, 2025 | 7,560.00 | 7,690.00 | 7,320.00 | 7,390.00 | 7,358.10 | -2.12% | 1,578,700 |
| Sep 16, 2025 | 7,300.00 | 7,550.00 | 7,250.00 | 7,550.00 | 7,517.41 | 4.43% | 1,100,700 |
| Sep 12, 2025 | 7,420.00 | 7,480.00 | 7,160.00 | 7,230.00 | 7,198.79 | -1.77% | 870,400 |
| Sep 11, 2025 | 7,390.00 | 7,560.00 | 7,250.00 | 7,360.00 | 7,328.23 | 3.66% | 1,661,700 |
| Sep 10, 2025 | 6,600.00 | 7,100.00 | 6,580.00 | 7,100.00 | 7,069.35 | 5.97% | 1,155,900 |
| Sep 9, 2025 | 6,870.00 | 6,950.00 | 6,640.00 | 6,700.00 | 6,671.08 | -1.47% | 836,200 |
| Sep 8, 2025 | 6,730.00 | 6,800.00 | 6,620.00 | 6,800.00 | 6,770.64 | 1.04% | 868,200 |
| Sep 5, 2025 | 6,540.00 | 6,930.00 | 6,460.00 | 6,730.00 | 6,700.95 | 5.49% | 2,298,800 |
| Sep 4, 2025 | 6,110.00 | 6,450.00 | 6,100.00 | 6,380.00 | 6,352.46 | 4.93% | 1,765,000 |
| Sep 3, 2025 | 6,450.00 | 6,550.00 | 6,020.00 | 6,080.00 | 6,053.75 | -4.85% | 2,259,900 |
| Sep 2, 2025 | 6,060.00 | 6,530.00 | 5,980.00 | 6,390.00 | 6,362.40 | 5.97% | 2,667,100 |
| Sep 1, 2025 | 5,700.00 | 6,090.00 | 5,670.00 | 6,030.00 | 6,003.95 | 11.67% | 3,091,800 |
| Aug 29, 2025 | 5,610.00 | 5,640.00 | 5,340.00 | 5,400.00 | 5,376.67 | -3.40% | 745,300 |
| Aug 28, 2025 | 5,630.00 | 5,700.00 | 5,590.00 | 5,590.00 | 5,565.85 | -2.10% | 306,500 |
| Aug 27, 2025 | 5,630.00 | 5,730.00 | 5,540.00 | 5,710.00 | 5,685.33 | 1.06% | 469,600 |
| Aug 26, 2025 | 5,560.00 | 5,690.00 | 5,490.00 | 5,650.00 | 5,625.59 | 0.36% | 440,500 |
| Aug 25, 2025 | 5,480.00 | 5,670.00 | 5,450.00 | 5,630.00 | 5,605.68 | 3.68% | 501,100 |
| Aug 22, 2025 | 5,420.00 | 5,530.00 | 5,410.00 | 5,430.00 | 5,406.54 | -0.37% | 327,400 |
| Aug 21, 2025 | 5,400.00 | 5,600.00 | 5,370.00 | 5,450.00 | 5,426.46 | 2.83% | 809,200 |
| Aug 20, 2025 | 5,530.00 | 5,560.00 | 5,250.00 | 5,300.00 | 5,277.10 | -5.69% | 1,089,200 |
| Aug 19, 2025 | 5,620.00 | 5,710.00 | 5,580.00 | 5,620.00 | 5,595.72 | -0.71% | 626,500 |
| Aug 18, 2025 | 5,930.00 | 5,930.00 | 5,660.00 | 5,660.00 | 5,635.55 | -4.55% | 782,100 |
| Aug 15, 2025 | 5,920.00 | 5,980.00 | 5,820.00 | 5,930.00 | 5,904.38 | -2.95% | 686,700 |
| Aug 14, 2025 | 5,910.00 | 6,150.00 | 5,880.00 | 6,110.00 | 6,083.60 | -1.61% | 638,800 |
| Aug 13, 2025 | 6,200.00 | 6,290.00 | 6,010.00 | 6,210.00 | 6,183.17 | 5.97% | 1,149,500 |