Skip to main content
logo
Nitto Denko Corporation (TYO:6988)
Japan flag Japan · Delayed Price · Currency is JPY
3,605.00
-28.00 (-0.77%)
Oct 15, 2026, 3:30 PM JST

Nitto Denko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20263,567.003,625.003,552.003,605.003,605.00-0.77%4,505,900
Oct 14, 20263,653.003,670.003,613.003,633.003,633.00-0.33%2,222,800
Oct 13, 20263,610.003,651.003,576.003,645.003,645.000.83%2,288,400
Oct 9, 20263,539.003,653.003,508.003,615.003,615.002.52%5,348,900
Oct 8, 20263,528.003,580.003,511.003,526.003,526.00-0.62%3,937,000
Oct 7, 20263,620.003,623.003,548.003,548.003,548.00-1.74%3,574,000
Oct 6, 20263,550.003,633.003,536.003,611.003,611.001.60%2,667,700
Oct 5, 20263,524.003,579.003,509.003,554.003,554.001.37%2,324,000
Oct 2, 20263,480.003,506.003,471.003,506.003,506.00-0.31%2,937,800
Oct 1, 20263,450.003,536.003,450.003,517.003,517.001.21%3,602,000
Sep 30, 20263,455.003,489.003,420.003,475.003,475.00-0.77%4,608,100
Sep 29, 20263,459.003,502.003,457.003,502.003,502.001.65%2,955,900
Sep 28, 20263,520.003,572.003,477.003,477.003,445.00-2.00%3,002,600
Sep 25, 20263,508.003,568.003,507.003,548.003,515.351.00%3,082,500
Sep 24, 20263,409.003,524.003,391.003,513.003,480.673.87%3,622,900
Sep 18, 20263,438.003,438.003,369.003,382.003,350.87-0.68%4,263,000
Sep 17, 20263,381.003,410.003,352.003,405.003,373.662.10%3,306,600
Sep 16, 20263,262.003,350.003,257.003,335.003,304.313.28%2,911,900
Sep 15, 20263,242.003,250.003,206.003,229.003,199.28-0.12%1,602,800
Sep 14, 20263,219.003,256.003,181.003,233.003,203.250.87%1,963,900
Sep 11, 20263,165.003,222.003,126.003,205.003,175.500.28%3,694,300
Sep 10, 20263,151.003,196.003,132.003,196.003,166.590.66%3,494,600
Sep 9, 20263,138.003,191.003,115.003,175.003,145.78-0.13%4,436,100
Sep 8, 20263,344.003,347.003,179.003,179.003,149.74-5.92%3,124,800
Sep 7, 20263,459.003,474.003,379.003,379.003,347.90-1.66%1,970,600
Sep 4, 20263,451.003,498.003,353.003,436.003,404.38-1.01%2,589,500
Sep 3, 20263,499.003,503.003,441.003,471.003,439.060.09%2,723,700
Sep 2, 20263,493.003,541.003,454.003,468.003,436.08-3.13%2,556,500
Sep 1, 20263,510.003,594.003,470.003,580.003,547.051.94%2,216,500
Aug 31, 20263,410.003,512.003,390.003,512.003,479.681.18%3,552,100
Aug 28, 20263,422.003,509.003,418.003,471.003,439.061.46%2,651,400
Aug 27, 20263,420.003,430.003,386.003,421.003,389.520.85%1,784,700
Aug 26, 20263,370.003,419.003,347.003,392.003,360.780.33%1,822,900
Aug 25, 20263,402.003,419.003,366.003,381.003,349.88-0.76%1,422,400
Aug 24, 20263,392.003,426.003,371.003,407.003,375.64-0.21%1,119,200
Aug 21, 20263,384.003,441.003,384.003,414.003,382.58-0.73%2,230,900
Aug 20, 20263,415.003,513.003,410.003,439.003,407.352.38%3,002,800
Aug 19, 20263,439.003,445.003,347.003,359.003,328.09-3.03%2,729,400
Aug 18, 20263,467.003,492.003,451.003,464.003,432.12-0.35%2,129,400
Aug 17, 20263,556.003,562.003,456.003,476.003,444.01-2.82%1,939,300
Aug 14, 20263,551.003,604.003,524.003,577.003,544.080.73%3,251,500
Aug 13, 20263,542.003,579.003,503.003,551.003,518.32-0.67%3,031,300
Aug 12, 20263,604.003,626.003,544.003,575.003,542.100.56%2,554,400
Aug 10, 20263,555.003,587.003,512.003,555.003,522.281.08%2,442,700
Aug 7, 20263,477.003,548.003,470.003,517.003,484.630.80%3,758,400
Aug 6, 20263,420.003,524.003,405.003,489.003,456.892.02%2,852,100
Aug 5, 20263,377.003,437.003,377.003,420.003,388.521.36%3,303,300
Aug 4, 20263,360.003,408.003,316.003,374.003,342.950.75%3,019,200
Aug 3, 20263,395.003,415.003,254.003,349.003,318.180.72%4,221,300
Jul 31, 20263,452.003,452.003,273.003,325.003,294.40-3.40%5,790,000