Skip to main content
logo
Nitto Denko Corporation (TYO:6988)
Japan flag Japan · Delayed Price · Currency is JPY
3,154.00
-21.00 (-0.66%)
May 26, 2026, 3:30 PM JST

Nitto Denko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,124.003,207.003,114.003,175.003,175.002.85%2,353,100
May 22, 20263,077.003,108.003,063.003,087.003,087.000.98%2,707,700
May 21, 20263,062.003,084.003,017.003,057.003,057.002.33%3,276,100
May 20, 20262,978.503,023.002,972.002,987.502,987.50-0.65%4,299,100
May 19, 20262,957.503,008.002,940.003,007.003,007.001.90%5,639,500
May 18, 20262,962.502,998.002,934.502,951.002,951.00-0.25%3,530,800
May 15, 20263,000.003,024.002,956.502,958.502,958.50-2.84%4,887,100
May 14, 20263,079.003,084.003,022.003,045.003,045.00-1.39%4,648,000
May 13, 20263,075.003,112.003,051.003,088.003,088.00-1,983,300
May 12, 20263,072.003,114.003,044.003,088.003,088.00-0.42%3,242,400
May 11, 20263,158.003,166.003,101.003,101.003,101.00-1.80%3,707,300
May 8, 20263,100.003,184.003,088.003,158.003,158.002.00%4,911,300
May 7, 20263,032.003,115.003,012.003,096.003,096.003.37%5,642,500
May 1, 20262,976.003,042.002,976.002,995.002,995.00-0.08%3,461,900
Apr 30, 20262,964.003,024.002,915.002,997.502,997.50-0.18%6,686,400
Apr 28, 20263,232.003,234.003,001.003,003.003,003.00-9.06%7,933,800
Apr 27, 20263,208.003,309.003,200.003,302.003,302.002.42%4,835,800
Apr 24, 20263,200.003,246.003,165.003,224.003,224.000.37%2,911,300
Apr 23, 20263,321.003,330.003,212.003,212.003,212.00-3.83%3,439,000
Apr 22, 20263,385.003,404.003,320.003,340.003,340.00-0.36%2,534,300
Apr 21, 20263,371.003,390.003,340.003,352.003,352.00-0.53%2,711,300
Apr 20, 20263,375.003,405.003,339.003,370.003,370.00-0.12%3,342,600
Apr 17, 20263,330.003,408.003,319.003,374.003,374.001.57%4,920,000
Apr 16, 20263,222.003,338.003,220.003,322.003,322.003.26%3,312,000
Apr 15, 20263,215.003,232.003,187.003,217.003,217.000.09%3,660,800
Apr 14, 20263,265.003,265.003,207.003,214.003,214.00-0.25%2,918,500
Apr 13, 20263,155.003,232.003,147.003,222.003,222.000.91%3,049,000
Apr 10, 20263,217.003,266.003,180.003,193.003,193.00-0.47%5,350,400
Apr 9, 20263,241.003,249.003,194.003,208.003,208.000.19%4,381,800
Apr 8, 20263,234.003,237.003,173.003,202.003,202.003.49%3,591,800
Apr 7, 20263,090.003,109.003,067.003,094.003,094.000.36%1,931,400
Apr 6, 20263,080.003,137.003,076.003,083.003,083.00-0.16%1,941,500
Apr 3, 20263,094.003,123.003,073.003,088.003,088.001.61%2,065,800
Apr 2, 20263,200.003,221.003,036.003,039.003,039.00-4.52%3,715,700
Apr 1, 20263,150.003,183.003,095.003,183.003,183.003.88%3,504,800
Mar 31, 20263,042.003,101.003,016.003,064.003,064.000.62%6,139,400
Mar 30, 20262,961.003,045.002,952.503,045.003,045.00-2.28%5,957,600
Mar 27, 20263,175.003,190.003,119.003,146.003,116.00-1.13%4,414,500
Mar 26, 20263,220.003,240.003,162.003,182.003,151.66-0.87%2,771,800
Mar 25, 20263,238.003,250.003,196.003,210.003,179.391.33%2,826,800
Mar 24, 20263,170.003,170.003,113.003,168.003,137.793.09%4,254,900
Mar 23, 20263,054.003,097.003,013.003,073.003,043.70-3.58%4,476,500
Mar 19, 20263,201.003,233.003,171.003,187.003,156.61-4.50%4,140,400
Mar 18, 20263,289.003,337.003,252.003,337.003,305.182.93%2,319,500
Mar 17, 20263,253.003,272.003,231.003,242.003,211.080.50%1,932,000
Mar 16, 20263,230.003,290.003,203.003,226.003,195.24-1.19%2,193,600
Mar 13, 20263,233.003,313.003,233.003,265.003,233.87-1.15%3,986,700
Mar 12, 20263,284.003,321.003,248.003,303.003,271.50-1.52%3,720,300
Mar 11, 20263,331.003,359.003,299.003,354.003,322.022.32%2,894,600
Mar 10, 20263,239.003,321.003,201.003,278.003,246.743.34%3,858,700