Nitto Boseki Co., Ltd. (TYO:3110)
Japan
· Delayed Price · Currency is JPY 20,680
-3,130 (-13.15%)
At close: Mar 9, 2026
Nitto Boseki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21,350.00 | 22,310.00 | 19,080.00 | 20,680.00 | 20,680.00 | -13.15% | 4,331,000 |
| Mar 6, 2026 | 22,200.00 | 23,820.00 | 22,180.00 | 23,810.00 | 23,810.00 | 2.63% | 2,579,600 |
| Mar 5, 2026 | 22,470.00 | 24,030.00 | 22,150.00 | 23,200.00 | 23,200.00 | 6.72% | 3,930,000 |
| Mar 4, 2026 | 22,470.00 | 23,770.00 | 21,110.00 | 21,740.00 | 21,740.00 | -6.82% | 3,594,000 |
| Mar 3, 2026 | 24,680.00 | 27,420.00 | 23,100.00 | 23,330.00 | 23,330.00 | -7.16% | 4,484,600 |
| Mar 2, 2026 | 23,700.00 | 25,980.00 | 23,560.00 | 25,130.00 | 25,130.00 | -0.28% | 2,776,200 |
| Feb 27, 2026 | 24,970.00 | 25,500.00 | 23,890.00 | 25,200.00 | 25,200.00 | -1.06% | 2,954,100 |
| Feb 26, 2026 | 27,330.00 | 27,550.00 | 24,840.00 | 25,470.00 | 25,470.00 | -7.98% | 4,671,900 |
| Feb 25, 2026 | 26,000.00 | 28,660.00 | 25,500.00 | 27,680.00 | 27,680.00 | 5.65% | 5,649,500 |
| Feb 24, 2026 | 23,010.00 | 26,200.00 | 22,510.00 | 26,200.00 | 26,200.00 | 23.58% | 5,309,900 |
| Feb 20, 2026 | 21,190.00 | 22,390.00 | 21,110.00 | 21,200.00 | 21,200.00 | -0.24% | 1,574,100 |
| Feb 19, 2026 | 21,160.00 | 21,550.00 | 20,600.00 | 21,250.00 | 21,250.00 | 0.47% | 1,604,900 |
| Feb 18, 2026 | 21,400.00 | 21,930.00 | 20,940.00 | 21,150.00 | 21,150.00 | -0.94% | 1,895,600 |
| Feb 17, 2026 | 20,390.00 | 21,480.00 | 19,950.00 | 21,350.00 | 21,350.00 | 3.09% | 2,240,700 |
| Feb 16, 2026 | 20,130.00 | 21,050.00 | 19,620.00 | 20,710.00 | 20,710.00 | 2.58% | 2,276,400 |
| Feb 13, 2026 | 20,660.00 | 21,330.00 | 19,940.00 | 20,190.00 | 20,190.00 | -1.32% | 2,467,500 |
| Feb 12, 2026 | 19,590.00 | 20,770.00 | 18,560.00 | 20,460.00 | 20,460.00 | 8.89% | 3,901,300 |
| Feb 10, 2026 | 18,130.00 | 19,240.00 | 17,980.00 | 18,790.00 | 18,790.00 | 5.50% | 2,580,500 |
| Feb 9, 2026 | 17,300.00 | 18,400.00 | 16,380.00 | 17,810.00 | 17,810.00 | 5.38% | 3,210,900 |
| Feb 6, 2026 | 15,200.00 | 17,190.00 | 14,960.00 | 16,900.00 | 16,900.00 | -1.63% | 4,672,500 |
| Feb 5, 2026 | 16,790.00 | 17,220.00 | 16,380.00 | 17,180.00 | 17,180.00 | 4.82% | 2,810,600 |
| Feb 4, 2026 | 15,360.00 | 16,770.00 | 15,280.00 | 16,390.00 | 16,390.00 | 7.83% | 2,384,800 |
| Feb 3, 2026 | 14,800.00 | 15,290.00 | 14,430.00 | 15,200.00 | 15,200.00 | 6.07% | 1,473,100 |
| Feb 2, 2026 | 14,400.00 | 15,470.00 | 14,230.00 | 14,330.00 | 14,330.00 | -3.37% | 1,667,400 |
| Jan 30, 2026 | 14,500.00 | 15,190.00 | 14,420.00 | 14,830.00 | 14,830.00 | 0.07% | 1,276,000 |
| Jan 29, 2026 | 15,700.00 | 15,740.00 | 14,780.00 | 14,820.00 | 14,820.00 | -3.14% | 1,514,400 |
| Jan 28, 2026 | 15,320.00 | 15,750.00 | 14,910.00 | 15,300.00 | 15,300.00 | -0.91% | 1,552,900 |
| Jan 27, 2026 | 15,720.00 | 15,720.00 | 14,900.00 | 15,440.00 | 15,440.00 | -1.72% | 2,122,000 |
| Jan 26, 2026 | 16,250.00 | 16,800.00 | 15,250.00 | 15,710.00 | 15,710.00 | -7.97% | 3,656,100 |
| Jan 23, 2026 | 17,180.00 | 17,480.00 | 16,580.00 | 17,070.00 | 17,070.00 | -2.90% | 2,816,500 |
| Jan 22, 2026 | 16,340.00 | 17,840.00 | 15,950.00 | 17,580.00 | 17,580.00 | 9.26% | 4,159,200 |
| Jan 21, 2026 | 14,600.00 | 16,180.00 | 14,500.00 | 16,090.00 | 16,090.00 | 5.16% | 2,579,300 |
| Jan 20, 2026 | 15,850.00 | 15,880.00 | 14,790.00 | 15,300.00 | 15,300.00 | -1.48% | 2,405,600 |
| Jan 19, 2026 | 14,360.00 | 16,030.00 | 14,300.00 | 15,530.00 | 15,530.00 | 8.07% | 3,690,700 |
| Jan 16, 2026 | 14,000.00 | 14,830.00 | 13,830.00 | 14,370.00 | 14,370.00 | 7.88% | 3,089,500 |
| Jan 15, 2026 | 13,160.00 | 13,500.00 | 12,940.00 | 13,320.00 | 13,320.00 | 1.99% | 1,486,300 |
| Jan 14, 2026 | 13,100.00 | 13,200.00 | 12,720.00 | 13,060.00 | 13,060.00 | 3.65% | 1,816,300 |
| Jan 13, 2026 | 12,620.00 | 13,090.00 | 12,130.00 | 12,600.00 | 12,600.00 | 0.48% | 3,129,000 |
| Jan 9, 2026 | 11,750.00 | 12,830.00 | 11,320.00 | 12,540.00 | 12,540.00 | 5.56% | 3,979,400 |
| Jan 8, 2026 | 10,750.00 | 12,240.00 | 10,580.00 | 11,880.00 | 11,880.00 | 11.13% | 3,768,900 |
| Jan 7, 2026 | 10,520.00 | 10,880.00 | 10,330.00 | 10,690.00 | 10,690.00 | 1.33% | 1,041,300 |
| Jan 6, 2026 | 10,620.00 | 10,620.00 | 10,090.00 | 10,550.00 | 10,550.00 | 0.76% | 973,600 |
| Jan 5, 2026 | 10,450.00 | 10,620.00 | 10,320.00 | 10,470.00 | 10,470.00 | 2.65% | 746,200 |
| Dec 30, 2025 | 10,200.00 | 10,400.00 | 10,130.00 | 10,200.00 | 10,200.00 | -1.54% | 551,100 |
| Dec 29, 2025 | 10,350.00 | 10,460.00 | 10,200.00 | 10,360.00 | 10,360.00 | 1.57% | 645,400 |
| Dec 26, 2025 | 10,500.00 | 10,560.00 | 10,110.00 | 10,200.00 | 10,200.00 | -3.41% | 701,400 |
| Dec 25, 2025 | 10,750.00 | 10,830.00 | 10,390.00 | 10,560.00 | 10,560.00 | -0.94% | 360,200 |
| Dec 24, 2025 | 10,700.00 | 10,820.00 | 10,570.00 | 10,660.00 | 10,660.00 | -0.65% | 530,100 |
| Dec 23, 2025 | 10,830.00 | 10,880.00 | 10,560.00 | 10,730.00 | 10,730.00 | -0.74% | 575,800 |
| Dec 22, 2025 | 10,600.00 | 11,120.00 | 10,480.00 | 10,810.00 | 10,810.00 | 5.77% | 1,279,800 |
| Dec 19, 2025 | 10,300.00 | 10,380.00 | 9,960.00 | 10,220.00 | 10,220.00 | -1.54% | 863,400 |
| Dec 18, 2025 | 10,100.00 | 10,470.00 | 10,070.00 | 10,380.00 | 10,380.00 | -2.17% | 729,000 |
| Dec 17, 2025 | 10,490.00 | 10,630.00 | 10,110.00 | 10,610.00 | 10,610.00 | 1.14% | 1,024,400 |
| Dec 16, 2025 | 11,000.00 | 11,030.00 | 10,340.00 | 10,490.00 | 10,490.00 | -5.32% | 1,013,500 |
| Dec 15, 2025 | 11,030.00 | 11,260.00 | 10,820.00 | 11,080.00 | 11,080.00 | -4.57% | 710,300 |
| Dec 12, 2025 | 11,670.00 | 11,700.00 | 11,010.00 | 11,610.00 | 11,610.00 | 1.22% | 983,300 |
| Dec 11, 2025 | 11,700.00 | 11,930.00 | 11,280.00 | 11,470.00 | 11,470.00 | -2.47% | 980,100 |
| Dec 10, 2025 | 11,420.00 | 12,250.00 | 11,370.00 | 11,760.00 | 11,760.00 | 2.98% | 1,670,300 |
| Dec 9, 2025 | 11,800.00 | 11,810.00 | 10,960.00 | 11,420.00 | 11,420.00 | -3.71% | 1,505,100 |
| Dec 8, 2025 | 12,250.00 | 12,250.00 | 11,660.00 | 11,860.00 | 11,860.00 | -3.50% | 1,225,900 |
| Dec 5, 2025 | 11,820.00 | 12,520.00 | 11,310.00 | 12,290.00 | 12,290.00 | 5.77% | 1,607,300 |
| Dec 4, 2025 | 11,550.00 | 12,430.00 | 11,500.00 | 11,620.00 | 11,620.00 | -1.94% | 1,795,300 |
| Dec 3, 2025 | 12,430.00 | 12,720.00 | 11,620.00 | 11,850.00 | 11,850.00 | -5.28% | 2,890,700 |
| Dec 2, 2025 | 13,650.00 | 13,840.00 | 12,410.00 | 12,510.00 | 12,510.00 | -8.08% | 1,474,200 |
| Dec 1, 2025 | 13,880.00 | 14,180.00 | 13,370.00 | 13,610.00 | 13,610.00 | -0.37% | 1,607,100 |
| Nov 28, 2025 | 13,730.00 | 13,830.00 | 13,220.00 | 13,660.00 | 13,660.00 | 0.89% | 903,000 |
| Nov 27, 2025 | 13,800.00 | 14,200.00 | 13,540.00 | 13,540.00 | 13,540.00 | 1.96% | 1,317,000 |
| Nov 26, 2025 | 14,160.00 | 14,500.00 | 13,170.00 | 13,280.00 | 13,280.00 | -6.21% | 1,669,100 |
| Nov 25, 2025 | 14,900.00 | 15,200.00 | 13,970.00 | 14,160.00 | 14,160.00 | -1.19% | 1,398,400 |
| Nov 21, 2025 | 13,830.00 | 14,740.00 | 13,630.00 | 14,330.00 | 14,330.00 | -5.47% | 2,226,200 |
| Nov 20, 2025 | 15,080.00 | 16,150.00 | 14,760.00 | 15,160.00 | 15,160.00 | 12.13% | 2,547,200 |
| Nov 19, 2025 | 13,500.00 | 14,180.00 | 13,250.00 | 13,520.00 | 13,520.00 | -1.17% | 1,594,400 |
| Nov 18, 2025 | 14,130.00 | 14,620.00 | 13,500.00 | 13,680.00 | 13,680.00 | -4.00% | 2,084,200 |
| Nov 17, 2025 | 13,460.00 | 14,570.00 | 13,440.00 | 14,250.00 | 14,250.00 | 6.50% | 1,479,500 |
| Nov 14, 2025 | 12,420.00 | 13,470.00 | 12,250.00 | 13,380.00 | 13,380.00 | -1.76% | 2,127,400 |
| Nov 13, 2025 | 13,350.00 | 13,980.00 | 13,230.00 | 13,620.00 | 13,620.00 | 0.89% | 2,035,600 |
| Nov 12, 2025 | 12,180.00 | 13,570.00 | 12,140.00 | 13,500.00 | 13,500.00 | 10.11% | 2,564,000 |
| Nov 11, 2025 | 11,680.00 | 12,360.00 | 11,320.00 | 12,260.00 | 12,260.00 | 8.69% | 3,116,300 |
| Nov 10, 2025 | 10,980.00 | 11,280.00 | 10,530.00 | 11,280.00 | 11,280.00 | 15.34% | 2,433,100 |
| Nov 7, 2025 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 18.12% | 336,400 |
| Nov 6, 2025 | 8,330.00 | 8,430.00 | 8,200.00 | 8,280.00 | 8,280.00 | 1.10% | 876,600 |
| Nov 5, 2025 | 8,200.00 | 8,370.00 | 7,930.00 | 8,190.00 | 8,190.00 | -5.10% | 1,024,400 |
| Nov 4, 2025 | 9,100.00 | 9,340.00 | 8,580.00 | 8,630.00 | 8,630.00 | -1.37% | 1,166,800 |
| Oct 31, 2025 | 8,600.00 | 8,750.00 | 8,510.00 | 8,750.00 | 8,750.00 | 2.70% | 621,600 |
| Oct 30, 2025 | 8,280.00 | 8,650.00 | 8,200.00 | 8,520.00 | 8,520.00 | 3.27% | 1,145,400 |
| Oct 29, 2025 | 7,990.00 | 8,310.00 | 7,980.00 | 8,250.00 | 8,250.00 | 3.38% | 631,700 |
| Oct 28, 2025 | 8,080.00 | 8,150.00 | 7,930.00 | 7,980.00 | 7,980.00 | -1.72% | 430,400 |
| Oct 27, 2025 | 8,110.00 | 8,350.00 | 7,970.00 | 8,120.00 | 8,120.00 | 2.01% | 793,400 |
| Oct 24, 2025 | 7,380.00 | 8,030.00 | 7,380.00 | 7,960.00 | 7,960.00 | 8.74% | 1,159,200 |
| Oct 23, 2025 | 7,120.00 | 7,350.00 | 7,060.00 | 7,320.00 | 7,320.00 | -0.81% | 500,900 |
| Oct 22, 2025 | 7,580.00 | 7,660.00 | 7,380.00 | 7,380.00 | 7,380.00 | -3.28% | 633,700 |
| Oct 21, 2025 | 7,980.00 | 8,030.00 | 7,570.00 | 7,630.00 | 7,630.00 | -3.42% | 780,500 |
| Oct 20, 2025 | 7,700.00 | 8,010.00 | 7,610.00 | 7,900.00 | 7,900.00 | 5.05% | 722,200 |
| Oct 17, 2025 | 7,550.00 | 7,630.00 | 7,450.00 | 7,520.00 | 7,520.00 | -2.08% | 533,400 |
| Oct 16, 2025 | 7,510.00 | 7,710.00 | 7,490.00 | 7,680.00 | 7,680.00 | 4.35% | 474,800 |
| Oct 15, 2025 | 7,310.00 | 7,470.00 | 7,260.00 | 7,360.00 | 7,360.00 | 1.52% | 422,500 |
| Oct 14, 2025 | 7,500.00 | 7,680.00 | 7,200.00 | 7,250.00 | 7,250.00 | -4.48% | 791,200 |
| Oct 10, 2025 | 7,950.00 | 7,970.00 | 7,520.00 | 7,590.00 | 7,590.00 | -4.53% | 815,300 |
| Oct 9, 2025 | 8,000.00 | 8,100.00 | 7,870.00 | 7,950.00 | 7,950.00 | 1.92% | 948,700 |
| Oct 8, 2025 | 7,390.00 | 7,810.00 | 7,280.00 | 7,800.00 | 7,800.00 | 5.26% | 1,185,100 |