Skip to main content
logo
Nitto Boseki Co., Ltd. (TYO:3110)
Japan flag Japan · Delayed Price · Currency is JPY
2,800.00
+202.00 (7.78%)
Jul 31, 2026, 3:30 PM JST

Nitto Boseki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,898.002,992.002,806.002,873.00-10.59%3,177,800
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
Jun 10, 20263,600.003,614.003,408.003,568.003,568.00-2.73%9,786,500
Jun 9, 20263,780.003,796.003,526.003,668.003,668.00-1.82%11,860,000
Jun 8, 20263,646.003,740.003,576.003,736.003,736.00-7.75%15,563,000
Jun 5, 20264,054.004,074.003,858.004,050.004,050.00-2.50%10,325,000
Jun 4, 20264,200.004,242.003,910.004,154.004,154.00-4.59%13,482,500
Jun 3, 20264,480.004,568.004,222.004,354.004,354.00-0.59%10,534,500
Jun 2, 20264,502.004,562.004,252.004,380.004,380.00-9.65%13,180,500
Jun 1, 20264,520.005,080.004,452.004,848.004,848.006.93%12,112,000
May 29, 20264,502.004,604.004,294.004,534.004,534.00-0.18%12,215,500
May 28, 20264,588.004,644.004,300.004,542.004,542.00-2.53%11,149,500
May 27, 20265,148.005,178.004,606.004,660.004,660.00-10.00%16,001,500
May 26, 20265,612.005,620.005,132.005,178.005,178.00-6.06%13,802,000
May 25, 20265,132.005,718.005,026.005,512.005,512.008.89%16,168,500
May 22, 20264,568.005,278.004,558.005,062.005,062.0014.94%17,973,500