Skip to main content
logo
Nitto Denko Corporation (TYO:6988)
Japan flag Japan · Delayed Price · Currency is JPY
3,645.00
+55.00 (1.53%)
At close: Feb 10, 2026

Nitto Denko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20263,599.003,687.003,592.003,645.003,645.001.53%4,103,100
Feb 9, 20263,685.003,706.003,564.003,590.003,590.005.71%6,455,700
Feb 6, 20263,420.003,446.003,366.003,396.003,396.00-2.69%5,662,700
Feb 5, 20263,512.003,525.003,480.003,490.003,490.000.29%3,295,700
Feb 4, 20263,441.003,491.003,413.003,480.003,480.000.03%3,350,400
Feb 3, 20263,486.003,496.003,456.003,479.003,479.001.28%4,504,200
Feb 2, 20263,493.003,540.003,418.003,435.003,435.000.26%3,383,400
Jan 30, 20263,429.003,430.003,358.003,426.003,426.001.51%4,033,600
Jan 29, 20263,360.003,427.003,307.003,375.003,375.00-0.12%4,794,500
Jan 28, 20263,430.003,452.003,367.003,379.003,379.00-3.70%6,155,600
Jan 27, 20263,485.003,561.003,448.003,509.003,509.00-3.28%7,062,300
Jan 26, 20263,571.003,659.003,571.003,628.003,628.00-2.10%3,946,300
Jan 23, 20263,699.003,731.003,660.003,706.003,706.000.87%2,793,500
Jan 22, 20263,652.003,704.003,632.003,674.003,674.001.77%4,214,200
Jan 21, 20263,540.003,621.003,536.003,610.003,610.00-0.93%4,239,100
Jan 20, 20263,700.003,716.003,638.003,644.003,644.00-2.46%2,304,800
Jan 19, 20263,702.003,762.003,657.003,736.003,736.00-1.29%2,415,200
Jan 16, 20263,714.003,793.003,713.003,785.003,785.000.08%2,304,500
Jan 15, 20263,755.003,834.003,748.003,782.003,782.00-0.71%2,541,500
Jan 14, 20263,784.003,824.003,746.003,809.003,809.001.71%3,474,000
Jan 13, 20263,742.003,763.003,704.003,745.003,745.003.17%3,619,800
Jan 9, 20263,655.003,675.003,598.003,630.003,630.000.36%3,586,400
Jan 8, 20263,690.003,709.003,617.003,617.003,617.00-2.14%2,460,100
Jan 7, 20263,687.003,718.003,660.003,696.003,696.00-0.81%2,050,300
Jan 6, 20263,728.003,767.003,679.003,726.003,726.000.08%2,553,900
Jan 5, 20263,750.003,767.003,709.003,723.003,723.000.22%2,249,000
Dec 30, 20253,692.003,718.003,690.003,715.003,715.000.03%1,674,000
Dec 29, 20253,733.003,768.003,695.003,714.003,714.00-1.14%1,240,500
Dec 26, 20253,775.003,786.003,744.003,757.003,757.000.32%933,300
Dec 25, 20253,779.003,779.003,735.003,745.003,745.00-0.45%638,300
Dec 24, 20253,789.003,789.003,741.003,762.003,762.00-0.03%1,455,700
Dec 23, 20253,784.003,794.003,727.003,763.003,763.00-0.74%1,712,900
Dec 22, 20253,730.003,810.003,711.003,791.003,791.003.92%1,743,200
Dec 19, 20253,699.003,743.003,597.003,648.003,648.00-0.84%4,706,200
Dec 18, 20253,633.003,706.003,631.003,679.003,679.00-0.43%2,115,600
Dec 17, 20253,736.003,736.003,668.003,695.003,695.00-1.10%2,460,900
Dec 16, 20253,785.003,796.003,708.003,736.003,736.00-2.38%2,149,600
Dec 15, 20253,808.003,839.003,765.003,827.003,827.00-0.96%1,490,000
Dec 12, 20253,787.003,903.003,787.003,864.003,864.003.95%3,340,300
Dec 11, 20253,866.003,866.003,717.003,717.003,717.00-3.35%2,208,400
Dec 10, 20253,863.003,935.003,843.003,846.003,846.000.08%2,069,300
Dec 9, 20253,811.003,866.003,795.003,843.003,843.000.08%1,606,900
Dec 8, 20253,806.003,840.003,775.003,840.003,840.000.66%1,385,700
Dec 5, 20253,791.003,821.003,760.003,815.003,815.000.05%1,846,900
Dec 4, 20253,730.003,813.003,707.003,813.003,813.001.82%2,189,900
Dec 3, 20253,752.003,798.003,735.003,745.003,745.00-0.19%1,293,600
Dec 2, 20253,757.003,796.003,734.003,752.003,752.00-0.16%1,841,100
Dec 1, 20253,856.003,872.003,752.003,758.003,758.00-2.67%2,032,400
Nov 28, 20253,831.003,886.003,822.003,861.003,861.000.55%1,718,400
Nov 27, 20253,833.003,840.003,794.003,840.003,840.001.13%4,043,300