Skip to main content
logo
Nitto Boseki Co., Ltd. (TYO:3110)
Japan flag Japan · Delayed Price · Currency is JPY
3,370.00
+35.00 (1.05%)
Oct 2, 2026, 3:30 PM JST

Nitto Boseki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,340.003,420.003,285.003,370.003,370.001.05%4,595,500
Oct 1, 20263,220.003,365.003,170.003,335.003,335.003.89%4,896,100
Sep 30, 20263,110.003,255.003,110.003,210.003,210.005.59%4,541,000
Sep 29, 20263,120.003,165.003,030.003,040.003,040.00-1.55%3,362,900
Sep 28, 20263,030.003,140.003,010.003,100.003,088.004.03%4,512,300
Sep 25, 20263,000.003,010.002,927.002,980.002,968.46-1.00%3,500,300
Sep 24, 20263,150.003,165.003,010.003,010.002,998.35-2.27%3,914,600
Sep 18, 20262,926.003,080.002,926.003,080.003,068.087.09%6,849,800
Sep 17, 20262,999.003,015.002,828.002,876.002,864.87-0.79%3,977,500
Sep 16, 20262,851.002,926.002,827.002,899.002,887.780.52%3,940,600
Sep 15, 20262,801.002,989.002,794.002,884.002,872.841.16%4,612,000
Sep 14, 20262,749.002,910.002,689.002,851.002,839.960.56%5,386,700
Sep 11, 20262,805.002,857.002,773.002,835.002,824.03-4.06%5,228,900
Sep 10, 20263,000.003,045.002,888.002,955.002,943.56-3.59%4,467,000
Sep 9, 20263,030.003,130.003,000.003,065.003,053.144.43%4,272,500
Sep 8, 20263,060.003,075.002,928.002,935.002,923.64-5.78%4,243,900
Sep 7, 20263,155.003,165.003,000.003,115.003,102.941.80%4,934,300
Sep 4, 20262,984.003,090.002,975.003,060.003,048.153.34%3,257,400
Sep 3, 20263,190.003,200.002,952.002,961.002,949.54-5.70%4,081,600
Sep 2, 20263,090.003,175.003,055.003,140.003,127.85-0.16%3,079,700
Sep 1, 20263,250.003,250.003,110.003,145.003,132.83-1.72%3,637,700
Aug 31, 20262,925.003,205.002,901.003,200.003,187.615.44%5,473,500
Aug 28, 20262,998.003,085.002,981.003,035.003,023.251.61%4,345,100
Aug 27, 20263,050.003,090.002,953.002,987.002,975.442.96%5,725,700
Aug 26, 20262,942.002,963.002,816.002,901.002,889.77-2.36%5,910,000
Aug 25, 20262,870.002,973.002,832.002,971.002,959.501.82%8,083,000
Aug 24, 20263,070.003,070.002,899.002,918.002,906.70-4.80%5,848,400
Aug 21, 20263,030.003,150.003,020.003,065.003,053.14-3.31%5,617,300
Aug 20, 20263,040.003,185.002,987.003,170.003,157.735.81%7,155,800
Aug 19, 20263,030.003,110.002,940.002,996.002,984.40-6.67%9,368,500
Aug 18, 20263,400.003,455.003,185.003,210.003,197.57-6.69%7,569,100
Aug 17, 20263,270.003,500.003,260.003,440.003,426.688.69%7,629,700
Aug 14, 20263,220.003,310.003,115.003,165.003,152.75-2.16%6,521,100
Aug 13, 20263,060.003,250.003,055.003,235.003,222.486.07%7,628,400
Aug 12, 20262,863.003,095.002,840.003,050.003,038.198.35%9,365,700
Aug 10, 20262,833.002,909.002,791.002,815.002,804.10-0.35%5,823,200
Aug 7, 20262,940.002,958.002,737.002,825.002,814.06-3.19%8,656,600
Aug 6, 20263,150.003,150.002,873.002,918.002,906.70-17.92%21,267,600
Aug 5, 20263,350.003,610.003,350.003,555.003,541.2412.15%11,175,700
Aug 4, 20262,825.003,215.002,804.003,170.003,157.7314.23%8,408,800
Aug 3, 20262,686.002,826.002,675.002,775.002,764.26-0.89%4,326,800
Jul 31, 20262,898.002,992.002,800.002,800.002,789.167.78%7,146,600
Jul 30, 20262,600.002,691.002,520.002,598.002,587.94-0.92%5,012,900
Jul 29, 20262,890.002,914.002,537.002,622.002,611.85-9.15%9,435,600
Jul 28, 20263,030.003,050.002,823.002,886.002,874.83-8.82%6,197,400
Jul 27, 20263,225.003,230.003,040.003,165.003,152.75-0.94%2,941,500
Jul 24, 20263,230.003,240.003,070.003,195.003,182.63-1.39%3,911,800
Jul 23, 20263,310.003,330.003,180.003,240.003,227.461.89%3,414,200
Jul 22, 20263,300.003,360.003,180.003,180.003,167.692.25%4,817,800
Jul 21, 20263,105.003,130.003,025.003,110.003,097.962.47%3,883,800