Skip to main content
logo
Nitto Denko Corporation (TYO:6988)
Japan flag Japan · Delayed Price · Currency is JPY
3,796.00
-47.00 (-1.22%)
Nov 5, 2025, 3:30 PM JST

Nitto Denko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20253,816.003,907.003,811.003,843.003,843.00-0.29%3,907,500
Oct 31, 20253,822.003,866.003,771.003,854.003,854.001.18%2,641,200
Oct 30, 20253,867.003,867.003,767.003,809.003,809.00-1.70%3,186,800
Oct 29, 20253,948.003,967.003,875.003,875.003,875.00-1.00%3,503,300
Oct 28, 20253,951.004,067.003,914.003,914.003,914.00-3.79%4,113,100
Oct 27, 20254,000.004,068.003,981.004,068.004,068.004.31%3,781,700
Oct 24, 20253,916.003,929.003,850.003,900.003,900.001.40%2,385,800
Oct 23, 20253,776.003,859.003,762.003,846.003,846.000.71%2,431,200
Oct 22, 20253,786.003,857.003,759.003,819.003,819.00-0.10%2,163,100
Oct 21, 20253,777.003,878.003,768.003,823.003,823.002.47%3,133,500
Oct 20, 20253,725.003,778.003,673.003,731.003,731.002.28%2,125,900
Oct 17, 20253,713.003,746.003,638.003,648.003,648.00-3.57%2,901,800
Oct 16, 20253,816.003,820.003,721.003,783.003,783.000.56%2,834,400
Oct 15, 20253,689.003,775.003,682.003,762.003,762.003.07%2,749,700
Oct 14, 20253,703.003,752.003,631.003,650.003,650.00-5.02%4,421,400
Oct 10, 20254,009.004,026.003,790.003,843.003,843.00-3.85%5,603,700
Oct 9, 20253,960.004,007.003,936.003,997.003,997.001.04%3,406,800
Oct 8, 20253,974.003,986.003,926.003,956.003,956.000.48%2,969,100
Oct 7, 20253,859.003,944.003,851.003,937.003,937.002.02%4,368,000
Oct 6, 20253,848.003,891.003,806.003,859.003,859.005.73%4,808,600
Oct 3, 20253,561.003,661.003,555.003,650.003,650.004.55%2,783,700
Oct 2, 20253,450.003,505.003,450.003,491.003,491.000.66%2,107,500
Oct 1, 20253,481.003,505.003,400.003,468.003,468.00-1.39%2,801,700
Sep 30, 20253,437.003,517.003,428.003,517.003,517.001.68%3,446,800
Sep 29, 20253,490.003,493.003,445.003,459.003,459.00-1.71%3,020,400
Sep 26, 20253,489.003,535.003,469.003,519.003,489.001.85%3,805,800
Sep 25, 20253,445.003,456.003,421.003,455.003,425.550.88%3,271,900
Sep 24, 20253,526.003,535.003,410.003,425.003,395.80-2.50%3,264,600
Sep 22, 20253,449.003,513.003,436.003,513.003,483.052.87%2,357,600
Sep 19, 20253,457.003,460.003,391.003,415.003,385.89-0.44%6,219,900
Sep 18, 20253,385.003,454.003,381.003,430.003,400.761.33%2,172,600
Sep 17, 20253,396.003,407.003,372.003,385.003,356.140.15%2,767,600
Sep 16, 20253,452.003,476.003,340.003,380.003,351.18-2.26%4,999,400
Sep 12, 20253,514.003,514.003,458.003,458.003,428.520.41%4,304,900
Sep 11, 20253,425.003,446.003,397.003,444.003,414.640.23%2,153,900
Sep 10, 20253,442.003,454.003,410.003,436.003,406.71-0.29%2,945,500
Sep 9, 20253,495.003,500.003,421.003,446.003,416.62-1.40%2,968,300
Sep 8, 20253,500.003,525.003,470.003,495.003,465.201.04%2,241,300
Sep 5, 20253,405.003,472.003,395.003,459.003,429.512.95%2,039,700
Sep 4, 20253,359.003,380.003,350.003,360.003,331.36-0.12%1,368,500
Sep 3, 20253,359.003,383.003,347.003,364.003,335.32-0.38%1,852,500
Sep 2, 20253,375.003,386.003,348.003,377.003,348.191.20%1,260,000
Sep 1, 20253,339.003,358.003,296.003,337.003,308.54-0.86%1,583,300
Aug 29, 20253,379.003,379.003,345.003,366.003,337.29-0.06%2,293,900
Aug 28, 20253,343.003,375.003,325.003,368.003,339.270.75%1,952,700
Aug 27, 20253,311.003,372.003,311.003,343.003,314.480.97%2,249,600
Aug 26, 20253,285.003,330.003,277.003,311.003,282.760.15%2,284,800
Aug 25, 20253,315.003,337.003,291.003,306.003,277.800.24%1,243,600
Aug 22, 20253,270.003,309.003,261.003,298.003,269.870.12%1,206,100
Aug 21, 20253,283.003,324.003,271.003,294.003,265.900.34%1,616,000