Nitto Boseki Co., Ltd. (TYO:3110)
Japan · Delayed Price · Currency is JPY 21,850
-1,450 (-6.22%)
May 28, 2026, 2:10 PM JST
Nitto Boseki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 22,940.00 | 23,220.00 | 21,620.00 | 21,690.00 | - | -6.91% | 1,270,400 |
| May 27, 2026 | 25,740.00 | 25,890.00 | 23,030.00 | 23,300.00 | 23,300.00 | -10.00% | 3,200,300 |
| May 26, 2026 | 28,060.00 | 28,100.00 | 25,660.00 | 25,890.00 | 25,890.00 | -6.06% | 2,760,400 |
| May 25, 2026 | 25,660.00 | 28,590.00 | 25,130.00 | 27,560.00 | 27,560.00 | 8.89% | 3,233,700 |
| May 22, 2026 | 22,840.00 | 26,390.00 | 22,790.00 | 25,310.00 | 25,310.00 | 14.94% | 3,594,700 |
| May 21, 2026 | 21,740.00 | 22,840.00 | 20,930.00 | 22,020.00 | 22,020.00 | 4.41% | 1,696,600 |
| May 20, 2026 | 21,410.00 | 22,040.00 | 20,430.00 | 21,090.00 | 21,090.00 | -2.27% | 1,580,000 |
| May 19, 2026 | 21,960.00 | 22,070.00 | 21,030.00 | 21,580.00 | 21,580.00 | -5.06% | 1,969,700 |
| May 18, 2026 | 24,070.00 | 24,080.00 | 22,250.00 | 22,730.00 | 22,730.00 | -4.90% | 1,982,700 |
| May 15, 2026 | 26,150.00 | 26,550.00 | 23,450.00 | 23,900.00 | 23,900.00 | -8.74% | 2,240,100 |
| May 14, 2026 | 26,030.00 | 27,630.00 | 26,000.00 | 26,190.00 | 26,190.00 | 1.55% | 2,389,100 |
| May 13, 2026 | 26,700.00 | 27,350.00 | 25,400.00 | 25,790.00 | 25,790.00 | -11.07% | 3,827,200 |
| May 12, 2026 | 29,990.00 | 30,400.00 | 28,370.00 | 29,000.00 | 29,000.00 | -0.31% | 2,079,800 |
| May 11, 2026 | 30,000.00 | 30,500.00 | 28,500.00 | 29,090.00 | 29,090.00 | -4.31% | 2,418,000 |
| May 8, 2026 | 30,700.00 | 30,950.00 | 29,690.00 | 30,400.00 | 30,400.00 | -4.85% | 1,719,400 |
| May 7, 2026 | 30,000.00 | 32,900.00 | 30,000.00 | 31,950.00 | 31,950.00 | 13.46% | 2,431,300 |
| May 1, 2026 | 28,540.00 | 29,120.00 | 27,660.00 | 28,160.00 | 28,160.00 | -1.33% | 1,845,500 |
| Apr 30, 2026 | 28,100.00 | 28,990.00 | 27,840.00 | 28,540.00 | 28,540.00 | 1.17% | 2,028,500 |
| Apr 28, 2026 | 27,110.00 | 28,300.00 | 26,670.00 | 28,210.00 | 28,210.00 | 3.14% | 1,702,700 |
| Apr 27, 2026 | 27,400.00 | 27,940.00 | 26,380.00 | 27,350.00 | 27,350.00 | -0.11% | 1,945,700 |
| Apr 24, 2026 | 26,470.00 | 27,820.00 | 26,250.00 | 27,380.00 | 27,380.00 | 7.16% | 2,471,700 |
| Apr 23, 2026 | 27,930.00 | 28,150.00 | 25,410.00 | 25,550.00 | 25,550.00 | -6.96% | 2,561,400 |
| Apr 22, 2026 | 26,440.00 | 27,510.00 | 25,540.00 | 27,460.00 | 27,460.00 | 3.78% | 1,711,000 |
| Apr 21, 2026 | 26,850.00 | 27,690.00 | 26,340.00 | 26,460.00 | 26,460.00 | -0.97% | 1,760,500 |
| Apr 20, 2026 | 27,300.00 | 27,850.00 | 26,610.00 | 26,720.00 | 26,720.00 | -2.87% | 1,689,500 |
| Apr 17, 2026 | 26,820.00 | 27,970.00 | 26,680.00 | 27,510.00 | 27,510.00 | 1.74% | 2,656,700 |
| Apr 16, 2026 | 26,850.00 | 27,440.00 | 26,080.00 | 27,040.00 | 27,040.00 | 2.04% | 2,718,100 |
| Apr 15, 2026 | 30,100.00 | 30,100.00 | 26,440.00 | 26,500.00 | 26,500.00 | -9.99% | 3,420,400 |
| Apr 14, 2026 | 29,960.00 | 30,950.00 | 29,320.00 | 29,440.00 | 29,440.00 | 1.66% | 2,458,200 |
| Apr 13, 2026 | 27,570.00 | 29,230.00 | 27,170.00 | 28,960.00 | 28,960.00 | 5.58% | 3,743,000 |
| Apr 10, 2026 | 26,500.00 | 27,590.00 | 26,250.00 | 27,430.00 | 27,430.00 | 8.46% | 2,926,100 |
| Apr 9, 2026 | 24,400.00 | 26,290.00 | 24,200.00 | 25,290.00 | 25,290.00 | 1.77% | 2,836,700 |
| Apr 8, 2026 | 23,500.00 | 24,930.00 | 23,190.00 | 24,850.00 | 24,850.00 | 14.73% | 2,678,600 |
| Apr 7, 2026 | 21,020.00 | 22,120.00 | 20,900.00 | 21,660.00 | 21,660.00 | 4.34% | 1,866,200 |
| Apr 6, 2026 | 20,500.00 | 21,280.00 | 20,270.00 | 20,760.00 | 20,760.00 | 1.37% | 1,342,500 |
| Apr 3, 2026 | 20,200.00 | 20,850.00 | 20,120.00 | 20,480.00 | 20,480.00 | 4.44% | 1,170,400 |
| Apr 2, 2026 | 20,970.00 | 21,120.00 | 19,490.00 | 19,610.00 | 19,610.00 | -6.04% | 1,968,900 |
| Apr 1, 2026 | 20,340.00 | 20,870.00 | 19,900.00 | 20,870.00 | 20,870.00 | 11.37% | 1,455,700 |
| Mar 31, 2026 | 18,560.00 | 19,230.00 | 18,330.00 | 18,740.00 | 18,740.00 | -5.16% | 1,701,200 |
| Mar 30, 2026 | 20,080.00 | 20,240.00 | 19,370.00 | 19,760.00 | 19,760.00 | -7.67% | 1,993,700 |
| Mar 27, 2026 | 20,940.00 | 21,580.00 | 20,320.00 | 21,500.00 | 21,400.50 | -1.42% | 1,386,300 |
| Mar 26, 2026 | 22,160.00 | 23,030.00 | 21,460.00 | 21,810.00 | 21,709.07 | -2.46% | 1,763,800 |
| Mar 25, 2026 | 21,500.00 | 22,490.00 | 21,270.00 | 22,360.00 | 22,256.52 | 11.24% | 1,654,100 |
| Mar 24, 2026 | 20,920.00 | 21,030.00 | 19,370.00 | 20,100.00 | 20,006.98 | -0.10% | 1,543,600 |
| Mar 23, 2026 | 20,780.00 | 21,080.00 | 19,710.00 | 20,120.00 | 20,026.89 | -6.77% | 1,982,900 |
| Mar 19, 2026 | 21,940.00 | 22,200.00 | 20,900.00 | 21,580.00 | 21,480.13 | -3.23% | 1,641,100 |
| Mar 18, 2026 | 21,070.00 | 22,300.00 | 20,900.00 | 22,300.00 | 22,196.80 | 7.21% | 1,249,600 |
| Mar 17, 2026 | 22,650.00 | 22,810.00 | 20,800.00 | 20,800.00 | 20,703.74 | -4.94% | 1,696,300 |
| Mar 16, 2026 | 21,910.00 | 22,410.00 | 21,370.00 | 21,880.00 | 21,778.74 | -1.17% | 1,771,700 |
| Mar 13, 2026 | 20,880.00 | 22,150.00 | 20,780.00 | 22,140.00 | 22,037.54 | 2.03% | 1,543,200 |