Nitto Denko Corporation (TYO:6988)
Japan · Delayed Price · Currency is JPY 3,577.00
+26.00 (0.73%)
Aug 14, 2026, 3:30 PM JST
Nitto Denko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,551.00 | 3,604.00 | 3,524.00 | 3,577.00 | 3,577.00 | 0.73% | 3,251,500 |
| Aug 13, 2026 | 3,542.00 | 3,579.00 | 3,503.00 | 3,551.00 | 3,551.00 | -0.67% | 3,031,300 |
| Aug 12, 2026 | 3,604.00 | 3,626.00 | 3,544.00 | 3,575.00 | 3,575.00 | 0.56% | 2,554,400 |
| Aug 10, 2026 | 3,555.00 | 3,587.00 | 3,512.00 | 3,555.00 | 3,555.00 | 1.08% | 2,442,700 |
| Aug 7, 2026 | 3,477.00 | 3,548.00 | 3,470.00 | 3,517.00 | 3,517.00 | 0.80% | 3,758,400 |
| Aug 6, 2026 | 3,420.00 | 3,524.00 | 3,405.00 | 3,489.00 | 3,489.00 | 2.02% | 2,852,100 |
| Aug 5, 2026 | 3,377.00 | 3,437.00 | 3,377.00 | 3,420.00 | 3,420.00 | 1.36% | 3,303,300 |
| Aug 4, 2026 | 3,360.00 | 3,408.00 | 3,316.00 | 3,374.00 | 3,374.00 | 0.75% | 3,019,200 |
| Aug 3, 2026 | 3,395.00 | 3,415.00 | 3,254.00 | 3,349.00 | 3,349.00 | 0.72% | 4,221,300 |
| Jul 31, 2026 | 3,452.00 | 3,452.00 | 3,273.00 | 3,325.00 | 3,325.00 | -3.40% | 5,790,000 |
| Jul 30, 2026 | 3,547.00 | 3,578.00 | 3,354.00 | 3,442.00 | 3,442.00 | -3.01% | 4,250,300 |
| Jul 29, 2026 | 3,572.00 | 3,630.00 | 3,483.00 | 3,549.00 | 3,549.00 | 2.99% | 6,117,300 |
| Jul 28, 2026 | 3,493.00 | 3,502.00 | 3,400.00 | 3,446.00 | 3,446.00 | -0.14% | 5,219,300 |
| Jul 27, 2026 | 3,406.00 | 3,471.00 | 3,360.00 | 3,451.00 | 3,451.00 | 3.88% | 4,326,900 |
| Jul 24, 2026 | 3,280.00 | 3,344.00 | 3,256.00 | 3,322.00 | 3,322.00 | 0.12% | 3,194,900 |
| Jul 23, 2026 | 3,301.00 | 3,338.00 | 3,286.00 | 3,318.00 | 3,318.00 | 0.73% | 2,268,800 |
| Jul 22, 2026 | 3,283.00 | 3,324.00 | 3,270.00 | 3,294.00 | 3,294.00 | 0.30% | 2,737,200 |
| Jul 21, 2026 | 3,319.00 | 3,324.00 | 3,260.00 | 3,284.00 | 3,284.00 | 1.92% | 3,831,900 |
| Jul 17, 2026 | 3,300.00 | 3,338.00 | 3,201.00 | 3,222.00 | 3,222.00 | -2.81% | 3,899,100 |
| Jul 16, 2026 | 3,300.00 | 3,355.00 | 3,273.00 | 3,315.00 | 3,315.00 | -0.24% | 2,847,100 |
| Jul 15, 2026 | 3,352.00 | 3,367.00 | 3,279.00 | 3,323.00 | 3,323.00 | -0.03% | 2,620,400 |
| Jul 14, 2026 | 3,249.00 | 3,364.00 | 3,222.00 | 3,324.00 | 3,324.00 | 3.20% | 4,007,600 |
| Jul 13, 2026 | 3,224.00 | 3,239.00 | 3,153.00 | 3,221.00 | 3,221.00 | 0.88% | 3,095,800 |
| Jul 10, 2026 | 3,133.00 | 3,198.00 | 3,130.00 | 3,193.00 | 3,193.00 | 2.01% | 3,070,500 |
| Jul 9, 2026 | 3,125.00 | 3,150.00 | 3,105.00 | 3,130.00 | 3,130.00 | -0.19% | 2,361,800 |
| Jul 8, 2026 | 3,196.00 | 3,200.00 | 3,136.00 | 3,136.00 | 3,136.00 | -2.40% | 3,162,200 |
| Jul 7, 2026 | 3,240.00 | 3,247.00 | 3,203.00 | 3,213.00 | 3,213.00 | -0.56% | 3,156,500 |
| Jul 6, 2026 | 3,237.00 | 3,238.00 | 3,184.00 | 3,231.00 | 3,231.00 | 0.28% | 1,999,000 |
| Jul 3, 2026 | 3,296.00 | 3,329.00 | 3,193.00 | 3,222.00 | 3,222.00 | -0.34% | 2,551,400 |
| Jul 2, 2026 | 3,183.00 | 3,278.00 | 3,174.00 | 3,233.00 | 3,233.00 | 1.25% | 2,632,600 |
| Jul 1, 2026 | 3,196.00 | 3,198.00 | 3,129.00 | 3,193.00 | 3,193.00 | 0.73% | 2,670,600 |
| Jun 30, 2026 | 3,200.00 | 3,213.00 | 3,105.00 | 3,170.00 | 3,170.00 | 0.13% | 4,507,900 |
| Jun 29, 2026 | 3,166.00 | 3,191.00 | 3,124.00 | 3,166.00 | 3,166.00 | 0.44% | 2,803,000 |
| Jun 26, 2026 | 3,189.00 | 3,207.00 | 3,140.00 | 3,152.00 | 3,152.00 | -1.90% | 3,557,400 |
| Jun 25, 2026 | 3,218.00 | 3,227.00 | 3,172.00 | 3,213.00 | 3,213.00 | 2.06% | 2,246,400 |
| Jun 24, 2026 | 3,176.00 | 3,186.00 | 3,115.00 | 3,148.00 | 3,148.00 | -1.75% | 2,768,900 |
| Jun 23, 2026 | 3,200.00 | 3,259.00 | 3,159.00 | 3,204.00 | 3,204.00 | 1.17% | 4,643,600 |
| Jun 22, 2026 | 3,096.00 | 3,182.00 | 3,089.00 | 3,167.00 | 3,167.00 | 1.02% | 1,655,200 |
| Jun 19, 2026 | 3,176.00 | 3,196.00 | 3,120.00 | 3,135.00 | 3,135.00 | -1.42% | 3,268,000 |
| Jun 18, 2026 | 3,164.00 | 3,185.00 | 3,136.00 | 3,180.00 | 3,180.00 | 1.05% | 2,215,900 |
| Jun 17, 2026 | 3,049.00 | 3,147.00 | 3,026.00 | 3,147.00 | 3,147.00 | 1.29% | 2,538,400 |
| Jun 16, 2026 | 3,098.00 | 3,131.00 | 3,094.00 | 3,107.00 | 3,107.00 | 0.26% | 2,738,100 |
| Jun 15, 2026 | 3,068.00 | 3,112.00 | 3,047.00 | 3,099.00 | 3,099.00 | 3.13% | 2,308,500 |
| Jun 12, 2026 | 3,016.00 | 3,042.00 | 2,982.00 | 3,005.00 | 3,005.00 | 1.76% | 3,826,700 |
| Jun 11, 2026 | 2,922.00 | 2,968.50 | 2,882.50 | 2,953.00 | 2,953.00 | -0.17% | 3,037,500 |
| Jun 10, 2026 | 2,900.50 | 2,961.50 | 2,889.50 | 2,958.00 | 2,958.00 | 1.37% | 3,919,700 |
| Jun 9, 2026 | 2,962.00 | 2,977.50 | 2,906.00 | 2,918.00 | 2,918.00 | -2.99% | 4,267,200 |
| Jun 8, 2026 | 3,018.00 | 3,071.00 | 2,983.00 | 3,008.00 | 3,008.00 | -1.70% | 3,229,000 |
| Jun 5, 2026 | 3,059.00 | 3,073.00 | 3,016.00 | 3,060.00 | 3,060.00 | 0.03% | 2,694,700 |
| Jun 4, 2026 | 3,103.00 | 3,128.00 | 3,041.00 | 3,059.00 | 3,059.00 | -1.61% | 2,484,200 |