Skip to main content
logo
Nitto Denko Corporation (TYO:6988)
Japan flag Japan · Delayed Price · Currency is JPY
3,552.00
+39.00 (1.11%)
Sep 25, 2026, 10:45 AM JST

Nitto Denko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,508.003,540.003,507.003,509.00--0.11%465,200
Sep 24, 20263,409.003,524.003,391.003,513.003,513.003.87%3,622,900
Sep 18, 20263,438.003,438.003,369.003,382.003,382.00-0.68%4,263,000
Sep 17, 20263,381.003,410.003,352.003,405.003,405.002.10%3,306,600
Sep 16, 20263,262.003,350.003,257.003,335.003,335.003.28%2,911,900
Sep 15, 20263,242.003,250.003,206.003,229.003,229.00-0.12%1,602,800
Sep 14, 20263,219.003,256.003,181.003,233.003,233.000.87%1,963,900
Sep 11, 20263,165.003,222.003,126.003,205.003,205.000.28%3,694,300
Sep 10, 20263,151.003,196.003,132.003,196.003,196.000.66%3,494,600
Sep 9, 20263,138.003,191.003,115.003,175.003,175.00-0.13%4,436,100
Sep 8, 20263,344.003,347.003,179.003,179.003,179.00-5.92%3,124,800
Sep 7, 20263,459.003,474.003,379.003,379.003,379.00-1.66%1,970,600
Sep 4, 20263,451.003,498.003,353.003,436.003,436.00-1.01%2,589,500
Sep 3, 20263,499.003,503.003,441.003,471.003,471.000.09%2,723,700
Sep 2, 20263,493.003,541.003,454.003,468.003,468.00-3.13%2,556,500
Sep 1, 20263,510.003,594.003,470.003,580.003,580.001.94%2,216,500
Aug 31, 20263,410.003,512.003,390.003,512.003,512.001.18%3,552,100
Aug 28, 20263,422.003,509.003,418.003,471.003,471.001.46%2,651,400
Aug 27, 20263,420.003,430.003,386.003,421.003,421.000.85%1,784,700
Aug 26, 20263,370.003,419.003,347.003,392.003,392.000.33%1,822,900
Aug 25, 20263,402.003,419.003,366.003,381.003,381.00-0.76%1,422,400
Aug 24, 20263,392.003,426.003,371.003,407.003,407.00-0.21%1,119,200
Aug 21, 20263,384.003,441.003,384.003,414.003,414.00-0.73%2,230,900
Aug 20, 20263,415.003,513.003,410.003,439.003,439.002.38%3,002,800
Aug 19, 20263,439.003,445.003,347.003,359.003,359.00-3.03%2,729,400
Aug 18, 20263,467.003,492.003,451.003,464.003,464.00-0.35%2,129,400
Aug 17, 20263,556.003,562.003,456.003,476.003,476.00-2.82%1,939,300
Aug 14, 20263,551.003,604.003,524.003,577.003,577.000.73%3,251,500
Aug 13, 20263,542.003,579.003,503.003,551.003,551.00-0.67%3,031,300
Aug 12, 20263,604.003,626.003,544.003,575.003,575.000.56%2,554,400
Aug 10, 20263,555.003,587.003,512.003,555.003,555.001.08%2,442,700
Aug 7, 20263,477.003,548.003,470.003,517.003,517.000.80%3,758,400
Aug 6, 20263,420.003,524.003,405.003,489.003,489.002.02%2,852,100
Aug 5, 20263,377.003,437.003,377.003,420.003,420.001.36%3,303,300
Aug 4, 20263,360.003,408.003,316.003,374.003,374.000.75%3,019,200
Aug 3, 20263,395.003,415.003,254.003,349.003,349.000.72%4,221,300
Jul 31, 20263,452.003,452.003,273.003,325.003,325.00-3.40%5,790,000
Jul 30, 20263,547.003,578.003,354.003,442.003,442.00-3.01%4,250,300
Jul 29, 20263,572.003,630.003,483.003,549.003,549.002.99%6,117,300
Jul 28, 20263,493.003,502.003,400.003,446.003,446.00-0.14%5,219,300
Jul 27, 20263,406.003,471.003,360.003,451.003,451.003.88%4,326,900
Jul 24, 20263,280.003,344.003,256.003,322.003,322.000.12%3,194,900
Jul 23, 20263,301.003,338.003,286.003,318.003,318.000.73%2,268,800
Jul 22, 20263,283.003,324.003,270.003,294.003,294.000.30%2,737,200
Jul 21, 20263,319.003,324.003,260.003,284.003,284.001.92%3,831,900
Jul 17, 20263,300.003,338.003,201.003,222.003,222.00-2.81%3,899,100
Jul 16, 20263,300.003,355.003,273.003,315.003,315.00-0.24%2,847,100
Jul 15, 20263,352.003,367.003,279.003,323.003,323.00-0.03%2,620,400
Jul 14, 20263,249.003,364.003,222.003,324.003,324.003.20%4,007,600
Jul 13, 20263,224.003,239.003,153.003,221.003,221.000.88%3,095,800