Nitto Denko Corporation (TYO:6988)
3,228.00
+20.00 (0.62%)
Aug 7, 2025, 3:30 PM JST
Nitto Denko Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 3,190.00 | 3,247.00 | 3,170.00 | 3,228.00 | 3,228.00 | 0.62% | 2,022,200 |
Aug 6, 2025 | 3,196.00 | 3,230.00 | 3,184.00 | 3,208.00 | 3,208.00 | 0.98% | 1,973,200 |
Aug 5, 2025 | 3,172.00 | 3,218.00 | 3,160.00 | 3,177.00 | 3,177.00 | 1.60% | 2,197,800 |
Aug 4, 2025 | 3,090.00 | 3,131.00 | 3,071.00 | 3,127.00 | 3,127.00 | -2.59% | 2,567,400 |
Aug 1, 2025 | 3,172.00 | 3,245.00 | 3,152.00 | 3,210.00 | 3,210.00 | 2.20% | 2,818,800 |
Jul 31, 2025 | 3,165.00 | 3,191.00 | 3,121.00 | 3,141.00 | 3,141.00 | 1.09% | 3,134,500 |
Jul 30, 2025 | 3,061.00 | 3,165.00 | 3,033.00 | 3,107.00 | 3,107.00 | 1.50% | 3,140,800 |
Jul 29, 2025 | 3,094.00 | 3,109.00 | 2,952.00 | 3,061.00 | 3,061.00 | -3.07% | 4,324,600 |
Jul 28, 2025 | 3,150.00 | 3,175.00 | 3,114.00 | 3,158.00 | 3,158.00 | 1.54% | 2,886,800 |
Jul 25, 2025 | 3,123.00 | 3,124.00 | 3,074.00 | 3,110.00 | 3,110.00 | -0.45% | 2,327,800 |
Jul 24, 2025 | 3,081.00 | 3,139.00 | 3,069.00 | 3,124.00 | 3,124.00 | 2.93% | 3,714,100 |
Jul 23, 2025 | 2,916.50 | 3,047.00 | 2,904.00 | 3,035.00 | 3,035.00 | 6.81% | 5,054,900 |
Jul 22, 2025 | 2,831.00 | 2,882.50 | 2,816.00 | 2,841.50 | 2,841.50 | 0.37% | 2,626,700 |
Jul 18, 2025 | 2,851.00 | 2,859.00 | 2,830.50 | 2,831.00 | 2,831.00 | - | 1,811,100 |
Jul 17, 2025 | 2,800.00 | 2,846.50 | 2,774.00 | 2,831.00 | 2,831.00 | 0.04% | 2,112,100 |
Jul 16, 2025 | 2,834.00 | 2,848.50 | 2,809.00 | 2,830.00 | 2,830.00 | -0.14% | 2,133,000 |
Jul 15, 2025 | 2,841.00 | 2,865.50 | 2,825.00 | 2,834.00 | 2,834.00 | 0.57% | 2,188,100 |
Jul 14, 2025 | 2,826.00 | 2,851.00 | 2,804.00 | 2,818.00 | 2,818.00 | -1.07% | 1,851,900 |
Jul 11, 2025 | 2,828.50 | 2,875.00 | 2,797.50 | 2,848.50 | 2,848.50 | 3.13% | 3,630,000 |
Jul 10, 2025 | 2,750.50 | 2,774.00 | 2,741.00 | 2,762.00 | 2,762.00 | -0.11% | 2,253,400 |
Jul 9, 2025 | 2,737.50 | 2,765.50 | 2,720.50 | 2,765.00 | 2,765.00 | 2.14% | 2,373,800 |
Jul 8, 2025 | 2,660.00 | 2,711.00 | 2,650.00 | 2,707.00 | 2,707.00 | 1.22% | 2,730,600 |
Jul 7, 2025 | 2,713.50 | 2,723.50 | 2,666.00 | 2,674.50 | 2,674.50 | -1.42% | 1,285,200 |
Jul 4, 2025 | 2,744.50 | 2,748.00 | 2,699.00 | 2,713.00 | 2,713.00 | -0.60% | 1,816,500 |
Jul 3, 2025 | 2,723.50 | 2,737.50 | 2,692.00 | 2,729.50 | 2,729.50 | 0.70% | 3,263,300 |
Jul 2, 2025 | 2,730.00 | 2,741.00 | 2,683.50 | 2,710.50 | 2,710.50 | -1.53% | 2,717,500 |
Jul 1, 2025 | 2,756.00 | 2,774.50 | 2,735.50 | 2,752.50 | 2,752.50 | -1.40% | 2,530,800 |
Jun 30, 2025 | 2,772.50 | 2,791.50 | 2,745.00 | 2,791.50 | 2,791.50 | 2.53% | 3,808,400 |
Jun 27, 2025 | 2,727.00 | 2,751.00 | 2,668.50 | 2,722.50 | 2,722.50 | 1.08% | 2,847,600 |
Jun 26, 2025 | 2,600.00 | 2,709.50 | 2,600.00 | 2,693.50 | 2,693.50 | 4.06% | 3,255,500 |
Jun 25, 2025 | 2,573.00 | 2,605.50 | 2,561.50 | 2,588.50 | 2,588.50 | 0.62% | 1,628,900 |
Jun 24, 2025 | 2,593.50 | 2,612.00 | 2,560.00 | 2,572.50 | 2,572.50 | 0.12% | 1,809,100 |
Jun 23, 2025 | 2,560.00 | 2,582.50 | 2,521.00 | 2,569.50 | 2,569.50 | -0.52% | 1,842,900 |
Jun 20, 2025 | 2,608.00 | 2,636.00 | 2,583.00 | 2,583.00 | 2,583.00 | -1.45% | 4,506,900 |
Jun 19, 2025 | 2,625.00 | 2,638.50 | 2,603.00 | 2,621.00 | 2,621.00 | -0.15% | 1,747,400 |
Jun 18, 2025 | 2,617.00 | 2,634.00 | 2,585.00 | 2,625.00 | 2,625.00 | 0.06% | 2,365,600 |
Jun 17, 2025 | 2,582.50 | 2,623.50 | 2,572.00 | 2,623.50 | 2,623.50 | 1.02% | 2,048,800 |
Jun 16, 2025 | 2,638.00 | 2,640.00 | 2,588.00 | 2,597.00 | 2,597.00 | -0.93% | 2,195,500 |
Jun 13, 2025 | 2,661.00 | 2,670.00 | 2,597.00 | 2,621.50 | 2,621.50 | -1.48% | 3,586,500 |
Jun 12, 2025 | 2,659.00 | 2,687.00 | 2,647.50 | 2,661.00 | 2,661.00 | -0.60% | 2,541,600 |
Jun 11, 2025 | 2,660.00 | 2,693.50 | 2,652.00 | 2,677.00 | 2,677.00 | 1.21% | 2,168,000 |
Jun 10, 2025 | 2,640.00 | 2,668.50 | 2,620.50 | 2,645.00 | 2,645.00 | 1.03% | 1,786,700 |
Jun 9, 2025 | 2,621.50 | 2,629.50 | 2,600.00 | 2,618.00 | 2,618.00 | -0.13% | 1,341,900 |
Jun 6, 2025 | 2,611.00 | 2,629.50 | 2,598.00 | 2,621.50 | 2,621.50 | 0.40% | 1,460,200 |
Jun 5, 2025 | 2,618.50 | 2,636.00 | 2,611.00 | 2,611.00 | 2,611.00 | -1.93% | 2,603,600 |
Jun 4, 2025 | 2,660.00 | 2,683.50 | 2,652.00 | 2,662.50 | 2,662.50 | 1.20% | 2,430,500 |
Jun 3, 2025 | 2,628.00 | 2,653.50 | 2,596.50 | 2,631.00 | 2,631.00 | 1.78% | 2,595,800 |
Jun 2, 2025 | 2,619.00 | 2,619.00 | 2,548.50 | 2,585.00 | 2,585.00 | -2.29% | 2,817,600 |
May 30, 2025 | 2,630.00 | 2,663.00 | 2,620.50 | 2,645.50 | 2,645.50 | -1.89% | 6,726,200 |
May 29, 2025 | 2,630.50 | 2,696.50 | 2,620.50 | 2,696.50 | 2,696.50 | 2.53% | 3,100,400 |