Skip to main content
logo
Nitto Denko Corporation (TYO:6988)
Japan flag Japan · Delayed Price · Currency is JPY
3,648.00
-31.00 (-0.84%)
At close: Dec 19, 2025

Nitto Denko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 26, 20253,784.003,848.003,757.003,797.003,797.001.23%1,925,000
Nov 25, 20253,844.003,885.003,738.003,751.003,751.00-0.61%2,427,000
Nov 21, 20253,676.003,774.003,672.003,774.003,774.001.13%6,605,700
Nov 20, 20253,761.003,829.003,732.003,732.003,732.002.39%2,481,400
Nov 19, 20253,713.003,717.003,633.003,645.003,645.00-0.95%2,839,600
Nov 18, 20253,804.003,804.003,680.003,680.003,680.00-4.71%2,572,400
Nov 17, 20253,961.003,971.003,862.003,862.003,862.00-2.67%2,253,900
Nov 14, 20253,982.004,015.003,944.003,968.003,968.00-1.56%3,336,900
Nov 13, 20253,964.004,038.003,945.004,031.004,031.001.84%2,453,900
Nov 12, 20253,979.004,013.003,903.003,958.003,958.003.10%3,338,300
Nov 11, 20253,860.003,884.003,811.003,839.003,839.001.24%1,952,100
Nov 10, 20253,763.003,829.003,763.003,792.003,792.001.07%1,703,500
Nov 7, 20253,777.003,820.003,685.003,752.003,752.00-1.16%2,787,200
Nov 6, 20253,866.003,866.003,784.003,796.003,796.00-2,823,800
Nov 5, 20253,820.003,878.003,666.003,796.003,796.00-1.22%4,312,700
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