Skip to main content
logo
Nitto Boseki Co., Ltd. (TYO:3110)
Japan flag Japan · Delayed Price · Currency is JPY
3,065.00
-105.00 (-3.31%)
Aug 21, 2026, 3:30 PM JST

Nitto Boseki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,030.003,150.003,020.003,065.003,065.00-3.31%5,617,300
Aug 20, 20263,040.003,185.002,987.003,170.003,170.005.81%7,155,800
Aug 19, 20263,030.003,110.002,940.002,996.002,996.00-6.67%9,368,500
Aug 18, 20263,400.003,455.003,185.003,210.003,210.00-6.69%7,569,100
Aug 17, 20263,270.003,500.003,260.003,440.003,440.008.69%7,629,700
Aug 14, 20263,220.003,310.003,115.003,165.003,165.00-2.16%6,521,100
Aug 13, 20263,060.003,250.003,055.003,235.003,235.006.07%7,628,400
Aug 12, 20262,863.003,095.002,840.003,050.003,050.008.35%9,365,700
Aug 10, 20262,833.002,909.002,791.002,815.002,815.00-0.35%5,823,200
Aug 7, 20262,940.002,958.002,737.002,825.002,825.00-3.19%8,656,600
Aug 6, 20263,150.003,150.002,873.002,918.002,918.00-17.92%21,267,600
Aug 5, 20263,350.003,610.003,350.003,555.003,555.0012.15%11,175,700
Aug 4, 20262,825.003,215.002,804.003,170.003,170.0014.23%8,408,800
Aug 3, 20262,686.002,826.002,675.002,775.002,775.00-0.89%4,326,800
Jul 31, 20262,898.002,992.002,800.002,800.002,800.007.78%7,146,600
Jul 30, 20262,600.002,691.002,520.002,598.002,598.00-0.92%5,012,900
Jul 29, 20262,890.002,914.002,537.002,622.002,622.00-9.15%9,435,600
Jul 28, 20263,030.003,050.002,823.002,886.002,886.00-8.82%6,197,400
Jul 27, 20263,225.003,230.003,040.003,165.003,165.00-0.94%2,941,500
Jul 24, 20263,230.003,240.003,070.003,195.003,195.00-1.39%3,911,800
Jul 23, 20263,310.003,330.003,180.003,240.003,240.001.89%3,414,200
Jul 22, 20263,300.003,360.003,180.003,180.003,180.002.25%4,817,800
Jul 21, 20263,105.003,130.003,025.003,110.003,110.002.47%3,883,800
Jul 17, 20263,150.003,155.002,915.003,035.003,035.00-7.47%7,456,500
Jul 16, 20263,430.003,450.003,255.003,280.003,280.00-7.74%4,036,200
Jul 15, 20263,500.003,625.003,450.003,555.003,555.003.64%3,773,700
Jul 14, 20263,400.003,475.003,270.003,430.003,430.000.88%4,476,500
Jul 13, 20263,425.003,680.003,370.003,400.003,400.00-1.31%3,984,800
Jul 10, 20263,530.003,630.003,445.003,445.003,445.00-1.01%3,450,800
Jul 9, 20263,650.003,725.003,480.003,480.003,480.00-1.00%4,549,900
Jul 8, 20263,430.003,710.003,405.003,515.003,515.00-1.54%5,055,200
Jul 7, 20263,865.003,870.003,525.003,570.003,570.001.56%6,927,600
Jul 6, 20263,605.003,620.003,430.003,515.003,515.00-3.03%5,009,700
Jul 3, 20263,530.003,660.003,395.003,625.003,625.00-0.28%4,942,000
Jul 2, 20263,855.003,860.003,570.003,635.003,635.00-7.97%6,260,500
Jul 1, 20264,320.004,325.003,805.003,950.003,950.00-8.46%8,278,200
Jun 30, 20264,455.004,460.004,060.004,315.004,315.00-5.79%7,743,100
Jun 29, 20263,875.004,580.003,730.004,580.004,580.0016.66%9,613,400
Jun 26, 20263,988.004,016.003,776.003,926.003,926.00-3.96%7,342,500
Jun 25, 20264,302.004,304.004,006.004,088.004,088.002.15%6,531,000
Jun 24, 20263,874.004,132.003,840.004,002.004,002.003.25%8,294,000
Jun 23, 20264,236.004,236.003,820.003,876.003,876.00-6.29%9,834,000
Jun 22, 20264,054.004,306.004,006.004,136.004,136.006.05%8,568,500
Jun 19, 20263,900.003,958.003,770.003,900.003,900.001.62%11,506,500
Jun 18, 20264,250.004,268.003,838.003,838.003,838.00-9.35%13,039,000
Jun 17, 20264,138.004,326.004,120.004,234.004,234.00-2.40%8,729,500
Jun 16, 20264,052.004,498.003,944.004,338.004,338.0011.46%18,439,000
Jun 15, 20263,916.004,036.003,890.003,892.003,892.005.88%9,265,000
Jun 12, 20263,620.003,862.003,620.003,676.003,676.006.06%11,208,000
Jun 11, 20263,334.003,526.003,280.003,466.003,466.00-2.86%8,629,500