Skip to main content
logo
Nitto Denko Corporation (TYO:6988)
Japan flag Japan · Delayed Price · Currency is JPY
3,368.00
+25.00 (0.75%)
Aug 28, 2025, 3:30 PM JST

Nitto Denko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,343.003,375.003,325.003,368.003,368.000.75%1,952,700
Aug 27, 20253,311.003,372.003,311.003,343.003,343.000.97%2,249,600
Aug 26, 20253,285.003,330.003,277.003,311.003,311.000.15%2,284,800
Aug 25, 20253,315.003,337.003,291.003,306.003,306.000.24%1,243,600
Aug 22, 20253,270.003,309.003,261.003,298.003,298.000.12%1,206,100
Aug 21, 20253,283.003,324.003,271.003,294.003,294.000.34%1,616,000
Aug 20, 20253,290.003,296.003,254.003,283.003,283.00-0.52%2,511,500
Aug 19, 20253,340.003,349.003,290.003,300.003,300.00-1.55%2,023,100
Aug 18, 20253,317.003,366.003,311.003,352.003,352.001.06%1,916,600
Aug 15, 20253,325.003,355.003,302.003,317.003,317.000.55%2,098,100
Aug 14, 20253,350.003,373.003,291.003,299.003,299.00-2.83%2,781,900
Aug 13, 20253,374.003,432.003,361.003,395.003,395.001.71%2,939,700
Aug 12, 20253,300.003,375.003,297.003,338.003,338.001.89%3,123,200
Aug 8, 20253,242.003,298.003,228.003,276.003,276.001.49%3,141,600
Aug 7, 20253,190.003,247.003,170.003,228.003,228.000.62%2,022,200
Aug 6, 20253,196.003,230.003,184.003,208.003,208.000.98%1,973,200
Aug 5, 20253,172.003,218.003,160.003,177.003,177.001.60%2,197,800
Aug 4, 20253,090.003,131.003,071.003,127.003,127.00-2.59%2,567,400
Aug 1, 20253,172.003,245.003,152.003,210.003,210.002.20%2,818,800
Jul 31, 20253,165.003,191.003,121.003,141.003,141.001.09%3,134,500
Jul 30, 20253,061.003,165.003,033.003,107.003,107.001.50%3,140,800
Jul 29, 20253,094.003,109.002,952.003,061.003,061.00-3.07%4,324,600
Jul 28, 20253,150.003,175.003,114.003,158.003,158.001.54%2,886,800
Jul 25, 20253,123.003,124.003,074.003,110.003,110.00-0.45%2,327,800
Jul 24, 20253,081.003,139.003,069.003,124.003,124.002.93%3,714,100
Jul 23, 20252,916.503,047.002,904.003,035.003,035.006.81%5,054,900
Jul 22, 20252,831.002,882.502,816.002,841.502,841.500.37%2,626,700
Jul 18, 20252,851.002,859.002,830.502,831.002,831.00-1,811,100
Jul 17, 20252,800.002,846.502,774.002,831.002,831.000.04%2,112,100
Jul 16, 20252,834.002,848.502,809.002,830.002,830.00-0.14%2,133,000
Jul 15, 20252,841.002,865.502,825.002,834.002,834.000.57%2,188,100
Jul 14, 20252,826.002,851.002,804.002,818.002,818.00-1.07%1,851,900
Jul 11, 20252,828.502,875.002,797.502,848.502,848.503.13%3,630,000
Jul 10, 20252,750.502,774.002,741.002,762.002,762.00-0.11%2,253,400
Jul 9, 20252,737.502,765.502,720.502,765.002,765.002.14%2,373,800
Jul 8, 20252,660.002,711.002,650.002,707.002,707.001.22%2,730,600
Jul 7, 20252,713.502,723.502,666.002,674.502,674.50-1.42%1,285,200
Jul 4, 20252,744.502,748.002,699.002,713.002,713.00-0.60%1,816,500
Jul 3, 20252,723.502,737.502,692.002,729.502,729.500.70%3,263,300
Jul 2, 20252,730.002,741.002,683.502,710.502,710.50-1.53%2,717,500
Jul 1, 20252,756.002,774.502,735.502,752.502,752.50-1.40%2,530,800
Jun 30, 20252,772.502,791.502,745.002,791.502,791.502.53%3,808,400
Jun 27, 20252,727.002,751.002,668.502,722.502,722.501.08%2,847,600
Jun 26, 20252,600.002,709.502,600.002,693.502,693.504.06%3,255,500
Jun 25, 20252,573.002,605.502,561.502,588.502,588.500.62%1,628,900
Jun 24, 20252,593.502,612.002,560.002,572.502,572.500.12%1,809,100
Jun 23, 20252,560.002,582.502,521.002,569.502,569.50-0.52%1,842,900
Jun 20, 20252,608.002,636.002,583.002,583.002,583.00-1.45%4,506,900
Jun 19, 20252,625.002,638.502,603.002,621.002,621.00-0.15%1,747,400
Jun 18, 20252,617.002,634.002,585.002,625.002,625.000.06%2,365,600