Skip to main content
logo
Nitto Boseki Co., Ltd. (TYO:3110)
Japan flag Japan · Delayed Price · Currency is JPY
2,867.00
-94.00 (-3.17%)
Oct 23, 2026, 3:30 PM JST

Nitto Boseki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,873.002,895.002,713.002,867.002,867.00-3.17%6,732,200
Oct 22, 20263,070.003,080.002,920.002,961.002,961.00-2.60%4,875,100
Oct 21, 20263,015.003,125.002,989.003,040.003,040.004.40%3,770,100
Oct 20, 20263,005.003,050.002,911.002,912.002,912.00-3.09%3,372,800
Oct 19, 20262,900.003,055.002,863.003,005.003,005.000.54%3,391,900
Oct 16, 20262,980.003,015.002,888.002,989.002,989.002.50%3,527,400
Oct 15, 20263,055.003,080.002,846.002,916.002,916.00-9.44%5,778,300
Oct 14, 20263,355.003,365.003,220.003,220.003,220.00-2.42%2,462,900
Oct 13, 20263,285.003,365.003,215.003,300.003,300.00-3.37%4,482,200
Oct 9, 20263,385.003,465.003,365.003,415.003,415.00-3.12%3,607,700
Oct 8, 20263,605.003,635.003,470.003,525.003,525.00-4.08%3,462,200
Oct 7, 20263,640.003,710.003,550.003,675.003,675.000.96%5,745,100
Oct 6, 20263,340.003,730.003,305.003,640.003,640.008.33%9,951,100
Oct 5, 20263,440.003,450.003,335.003,360.003,360.00-0.30%4,102,100
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