Skip to main content
logo
Nitto Denko Corporation (TYO:6988)
Japan flag Japan · Delayed Price · Currency is JPY
3,386.00
-171.00 (-4.81%)
At close: Mar 3, 2026

Nitto Denko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20263,459.003,503.003,386.003,386.003,386.00-4.81%3,710,900
Mar 2, 20263,552.003,572.003,488.003,557.003,557.00-2.20%2,981,200
Feb 27, 20263,621.003,670.003,596.003,637.003,637.001.03%4,829,400
Feb 26, 20263,670.003,690.003,600.003,600.003,600.00-4,286,800
Feb 25, 20263,600.003,619.003,524.003,600.003,600.000.11%2,882,300
Feb 24, 20263,579.003,650.003,571.003,596.003,596.00-0.77%3,403,100
Feb 20, 20263,626.003,633.003,592.003,624.003,624.00-0.06%2,497,100
Feb 19, 20263,651.003,652.003,607.003,626.003,626.000.30%2,267,900
Feb 18, 20263,563.003,640.003,560.003,615.003,615.000.98%2,433,500
Feb 17, 20263,536.003,583.003,532.003,580.003,580.000.96%2,403,300
Feb 16, 20263,601.003,616.003,523.003,546.003,546.00-0.11%2,114,300
Feb 13, 20263,529.003,619.003,477.003,550.003,550.00-0.87%5,254,300
Feb 12, 20263,505.003,611.003,500.003,581.003,581.00-1.76%3,654,800
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