Skip to main content
logo
Nitto Denko Corporation (TYO:6988)
Japan flag Japan · Delayed Price · Currency is JPY
3,843.00
-154.00 (-3.85%)
Oct 10, 2025, 3:30 PM JST

Nitto Denko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20253,290.003,296.003,254.003,283.003,255.00-0.52%2,511,500
Aug 19, 20253,340.003,349.003,290.003,300.003,271.85-1.55%2,023,100
Aug 18, 20253,317.003,366.003,311.003,352.003,323.411.06%1,916,600
Aug 15, 20253,325.003,355.003,302.003,317.003,288.710.55%2,098,100
Aug 14, 20253,350.003,373.003,291.003,299.003,270.86-2.83%2,781,900
Aug 13, 20253,374.003,432.003,361.003,395.003,366.041.71%2,939,700
Aug 12, 20253,300.003,375.003,297.003,338.003,309.531.89%3,123,200
Aug 8, 20253,242.003,298.003,228.003,276.003,248.061.49%3,141,600
Aug 7, 20253,190.003,247.003,170.003,228.003,200.470.62%2,022,200
Aug 6, 20253,196.003,230.003,184.003,208.003,180.640.98%1,973,200
Aug 5, 20253,172.003,218.003,160.003,177.003,149.901.60%2,197,800
Aug 4, 20253,090.003,131.003,071.003,127.003,100.33-2.59%2,567,400
Aug 1, 20253,172.003,245.003,152.003,210.003,182.622.20%2,818,800
Jul 31, 20253,165.003,191.003,121.003,141.003,114.211.09%3,134,500
Jul 30, 20253,061.003,165.003,033.003,107.003,080.501.50%3,140,800