Nitto Boseki Co., Ltd. (TYO:3110)
Japan · Delayed Price · Currency is JPY 3,480.00
-35.00 (-1.00%)
Jul 10, 2026, 9:04 AM JST
Nitto Boseki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3,650.00 | 3,725.00 | 3,585.00 | 3,615.00 | - | 2.84% | 1,394,300 |
| Jul 8, 2026 | 3,430.00 | 3,710.00 | 3,405.00 | 3,515.00 | 3,515.00 | -1.54% | 5,055,200 |
| Jul 7, 2026 | 3,865.00 | 3,870.00 | 3,525.00 | 3,570.00 | 3,570.00 | 1.56% | 6,927,600 |
| Jul 6, 2026 | 3,605.00 | 3,620.00 | 3,430.00 | 3,515.00 | 3,515.00 | -3.03% | 5,009,700 |
| Jul 3, 2026 | 3,530.00 | 3,660.00 | 3,395.00 | 3,625.00 | 3,625.00 | -0.28% | 4,942,000 |
| Jul 2, 2026 | 3,855.00 | 3,860.00 | 3,570.00 | 3,635.00 | 3,635.00 | -7.97% | 6,260,500 |
| Jul 1, 2026 | 4,320.00 | 4,325.00 | 3,805.00 | 3,950.00 | 3,950.00 | -8.46% | 8,278,200 |
| Jun 30, 2026 | 4,455.00 | 4,460.00 | 4,060.00 | 4,315.00 | 4,315.00 | -5.79% | 7,743,100 |
| Jun 29, 2026 | 3,875.00 | 4,580.00 | 3,730.00 | 4,580.00 | 4,580.00 | 16.66% | 9,613,400 |
| Jun 26, 2026 | 3,988.00 | 4,016.00 | 3,776.00 | 3,926.00 | 3,926.00 | -3.96% | 7,342,500 |
| Jun 25, 2026 | 4,302.00 | 4,304.00 | 4,006.00 | 4,088.00 | 4,088.00 | 2.15% | 6,531,000 |
| Jun 24, 2026 | 3,874.00 | 4,132.00 | 3,840.00 | 4,002.00 | 4,002.00 | 3.25% | 8,294,000 |
| Jun 23, 2026 | 4,236.00 | 4,236.00 | 3,820.00 | 3,876.00 | 3,876.00 | -6.29% | 9,834,000 |
| Jun 22, 2026 | 4,054.00 | 4,306.00 | 4,006.00 | 4,136.00 | 4,136.00 | 6.05% | 8,568,500 |
| Jun 19, 2026 | 3,900.00 | 3,958.00 | 3,770.00 | 3,900.00 | 3,900.00 | 1.62% | 11,506,500 |
| Jun 18, 2026 | 4,250.00 | 4,268.00 | 3,838.00 | 3,838.00 | 3,838.00 | -9.35% | 13,039,000 |
| Jun 17, 2026 | 4,138.00 | 4,326.00 | 4,120.00 | 4,234.00 | 4,234.00 | -2.40% | 8,729,500 |
| Jun 16, 2026 | 4,052.00 | 4,498.00 | 3,944.00 | 4,338.00 | 4,338.00 | 11.46% | 18,439,000 |
| Jun 15, 2026 | 3,916.00 | 4,036.00 | 3,890.00 | 3,892.00 | 3,892.00 | 5.88% | 9,265,000 |
| Jun 12, 2026 | 3,620.00 | 3,862.00 | 3,620.00 | 3,676.00 | 3,676.00 | 6.06% | 11,208,000 |
| Jun 11, 2026 | 3,334.00 | 3,526.00 | 3,280.00 | 3,466.00 | 3,466.00 | -2.86% | 8,629,500 |
| Jun 10, 2026 | 3,600.00 | 3,614.00 | 3,408.00 | 3,568.00 | 3,568.00 | -2.73% | 9,786,500 |
| Jun 9, 2026 | 3,780.00 | 3,796.00 | 3,526.00 | 3,668.00 | 3,668.00 | -1.82% | 11,860,000 |
| Jun 8, 2026 | 3,646.00 | 3,740.00 | 3,576.00 | 3,736.00 | 3,736.00 | -7.75% | 15,563,000 |
| Jun 5, 2026 | 4,054.00 | 4,074.00 | 3,858.00 | 4,050.00 | 4,050.00 | -2.50% | 10,325,000 |
| Jun 4, 2026 | 4,200.00 | 4,242.00 | 3,910.00 | 4,154.00 | 4,154.00 | -4.59% | 13,482,500 |
| Jun 3, 2026 | 4,480.00 | 4,568.00 | 4,222.00 | 4,354.00 | 4,354.00 | -0.59% | 10,534,500 |
| Jun 2, 2026 | 4,502.00 | 4,562.00 | 4,252.00 | 4,380.00 | 4,380.00 | -9.65% | 13,180,500 |
| Jun 1, 2026 | 4,520.00 | 5,080.00 | 4,452.00 | 4,848.00 | 4,848.00 | 6.93% | 12,112,000 |
| May 29, 2026 | 4,502.00 | 4,604.00 | 4,294.00 | 4,534.00 | 4,534.00 | -0.18% | 12,215,500 |
| May 28, 2026 | 4,588.00 | 4,644.00 | 4,300.00 | 4,542.00 | 4,542.00 | -2.53% | 11,149,500 |
| May 27, 2026 | 5,148.00 | 5,178.00 | 4,606.00 | 4,660.00 | 4,660.00 | -10.00% | 16,001,500 |
| May 26, 2026 | 5,612.00 | 5,620.00 | 5,132.00 | 5,178.00 | 5,178.00 | -6.06% | 13,802,000 |
| May 25, 2026 | 5,132.00 | 5,718.00 | 5,026.00 | 5,512.00 | 5,512.00 | 8.89% | 16,168,500 |
| May 22, 2026 | 4,568.00 | 5,278.00 | 4,558.00 | 5,062.00 | 5,062.00 | 14.94% | 17,973,500 |
| May 21, 2026 | 4,348.00 | 4,568.00 | 4,186.00 | 4,404.00 | 4,404.00 | 4.41% | 8,483,000 |
| May 20, 2026 | 4,282.00 | 4,408.00 | 4,086.00 | 4,218.00 | 4,218.00 | -2.27% | 7,900,000 |
| May 19, 2026 | 4,392.00 | 4,414.00 | 4,206.00 | 4,316.00 | 4,316.00 | -5.06% | 9,848,500 |
| May 18, 2026 | 4,814.00 | 4,816.00 | 4,450.00 | 4,546.00 | 4,546.00 | -4.90% | 9,913,500 |
| May 15, 2026 | 5,230.00 | 5,310.00 | 4,690.00 | 4,780.00 | 4,780.00 | -8.74% | 11,200,500 |
| May 14, 2026 | 5,206.00 | 5,526.00 | 5,200.00 | 5,238.00 | 5,238.00 | 1.55% | 11,945,500 |
| May 13, 2026 | 5,340.00 | 5,470.00 | 5,080.00 | 5,158.00 | 5,158.00 | -11.07% | 19,136,000 |
| May 12, 2026 | 5,998.00 | 6,080.00 | 5,674.00 | 5,800.00 | 5,800.00 | -0.31% | 10,399,000 |
| May 11, 2026 | 6,000.00 | 6,100.00 | 5,700.00 | 5,818.00 | 5,818.00 | -4.31% | 12,090,000 |
| May 8, 2026 | 6,140.00 | 6,190.00 | 5,938.00 | 6,080.00 | 6,080.00 | -4.85% | 8,597,000 |
| May 7, 2026 | 6,000.00 | 6,580.00 | 6,000.00 | 6,390.00 | 6,390.00 | 13.46% | 12,156,500 |
| May 1, 2026 | 5,708.00 | 5,824.00 | 5,532.00 | 5,632.00 | 5,632.00 | -1.33% | 9,227,500 |
| Apr 30, 2026 | 5,620.00 | 5,798.00 | 5,568.00 | 5,708.00 | 5,708.00 | 1.17% | 10,142,500 |
| Apr 28, 2026 | 5,422.00 | 5,660.00 | 5,334.00 | 5,642.00 | 5,642.00 | 3.14% | 8,513,500 |
| Apr 27, 2026 | 5,480.00 | 5,588.00 | 5,276.00 | 5,470.00 | 5,470.00 | -0.11% | 9,728,500 |