Nitto Boseki Co., Ltd. (TYO:3110)
Japan
· Delayed Price · Currency is JPY 12,290
+670 (5.77%)
At close: Dec 5, 2025
Nitto Boseki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 7,540.00 | 7,560.00 | 7,320.00 | 7,410.00 | 7,410.00 | -1.07% | 830,400 |
| Oct 6, 2025 | 7,410.00 | 7,490.00 | 7,070.00 | 7,490.00 | 7,490.00 | 3.17% | 1,267,000 |
| Oct 3, 2025 | 7,180.00 | 7,300.00 | 7,000.00 | 7,260.00 | 7,260.00 | -0.55% | 985,800 |
| Oct 2, 2025 | 6,890.00 | 7,340.00 | 6,780.00 | 7,300.00 | 7,300.00 | 13.71% | 2,072,100 |
| Oct 1, 2025 | 6,530.00 | 6,600.00 | 6,420.00 | 6,420.00 | 6,420.00 | -2.73% | 491,300 |
| Sep 30, 2025 | 6,660.00 | 6,730.00 | 6,540.00 | 6,600.00 | 6,600.00 | 0.46% | 690,100 |
| Sep 29, 2025 | 6,330.00 | 6,680.00 | 6,330.00 | 6,570.00 | 6,570.00 | 3.14% | 1,076,000 |
| Sep 26, 2025 | 6,500.00 | 6,610.00 | 6,210.00 | 6,370.00 | 6,342.50 | -2.90% | 1,411,700 |
| Sep 25, 2025 | 6,760.00 | 6,850.00 | 6,540.00 | 6,560.00 | 6,531.68 | -3.81% | 1,033,500 |
| Sep 24, 2025 | 6,880.00 | 7,120.00 | 6,760.00 | 6,820.00 | 6,790.56 | 1.64% | 973,500 |
| Sep 22, 2025 | 6,980.00 | 7,030.00 | 6,710.00 | 6,710.00 | 6,681.03 | -0.74% | 972,500 |
| Sep 19, 2025 | 7,170.00 | 7,200.00 | 6,760.00 | 6,760.00 | 6,730.82 | -4.11% | 1,612,100 |
| Sep 18, 2025 | 7,180.00 | 7,280.00 | 7,000.00 | 7,050.00 | 7,019.56 | -4.60% | 1,578,700 |
| Sep 17, 2025 | 7,560.00 | 7,690.00 | 7,320.00 | 7,390.00 | 7,358.10 | -2.12% | 885,700 |
| Sep 16, 2025 | 7,300.00 | 7,550.00 | 7,250.00 | 7,550.00 | 7,517.41 | 4.43% | 1,100,700 |
| Sep 12, 2025 | 7,420.00 | 7,480.00 | 7,160.00 | 7,230.00 | 7,198.79 | -1.77% | 870,400 |
| Sep 11, 2025 | 7,390.00 | 7,560.00 | 7,250.00 | 7,360.00 | 7,328.23 | 3.66% | 1,661,700 |
| Sep 10, 2025 | 6,600.00 | 7,100.00 | 6,580.00 | 7,100.00 | 7,069.35 | 5.97% | 1,155,900 |
| Sep 9, 2025 | 6,870.00 | 6,950.00 | 6,640.00 | 6,700.00 | 6,671.08 | -1.47% | 836,200 |
| Sep 8, 2025 | 6,730.00 | 6,800.00 | 6,620.00 | 6,800.00 | 6,770.64 | 1.04% | 868,200 |
| Sep 5, 2025 | 6,540.00 | 6,930.00 | 6,460.00 | 6,730.00 | 6,700.95 | 5.49% | 2,298,800 |
| Sep 4, 2025 | 6,110.00 | 6,450.00 | 6,100.00 | 6,380.00 | 6,352.46 | 4.93% | 1,765,000 |
| Sep 3, 2025 | 6,450.00 | 6,550.00 | 6,020.00 | 6,080.00 | 6,053.75 | -4.85% | 2,259,900 |
| Sep 2, 2025 | 6,060.00 | 6,530.00 | 5,980.00 | 6,390.00 | 6,362.41 | 5.97% | 2,667,100 |
| Sep 1, 2025 | 5,700.00 | 6,090.00 | 5,670.00 | 6,030.00 | 6,003.97 | 11.67% | 3,091,800 |
| Aug 29, 2025 | 5,610.00 | 5,640.00 | 5,340.00 | 5,400.00 | 5,376.69 | -3.40% | 745,300 |
| Aug 28, 2025 | 5,630.00 | 5,700.00 | 5,590.00 | 5,590.00 | 5,565.87 | -2.10% | 306,500 |
| Aug 27, 2025 | 5,630.00 | 5,730.00 | 5,540.00 | 5,710.00 | 5,685.35 | 1.06% | 469,600 |
| Aug 26, 2025 | 5,560.00 | 5,690.00 | 5,490.00 | 5,650.00 | 5,625.61 | 0.36% | 440,500 |
| Aug 25, 2025 | 5,480.00 | 5,670.00 | 5,450.00 | 5,630.00 | 5,605.69 | 3.68% | 501,100 |
| Aug 22, 2025 | 5,420.00 | 5,530.00 | 5,410.00 | 5,430.00 | 5,406.56 | -0.37% | 327,400 |
| Aug 21, 2025 | 5,400.00 | 5,600.00 | 5,370.00 | 5,450.00 | 5,426.47 | 2.83% | 809,200 |
| Aug 20, 2025 | 5,530.00 | 5,560.00 | 5,250.00 | 5,300.00 | 5,277.12 | -5.69% | 1,089,200 |
| Aug 19, 2025 | 5,620.00 | 5,710.00 | 5,580.00 | 5,620.00 | 5,595.74 | -0.71% | 626,500 |
| Aug 18, 2025 | 5,930.00 | 5,930.00 | 5,660.00 | 5,660.00 | 5,635.57 | -4.55% | 782,100 |
| Aug 15, 2025 | 5,920.00 | 5,980.00 | 5,820.00 | 5,930.00 | 5,904.40 | -2.95% | 686,700 |
| Aug 14, 2025 | 5,910.00 | 6,150.00 | 5,880.00 | 6,110.00 | 6,083.62 | -1.61% | 638,800 |
| Aug 13, 2025 | 6,200.00 | 6,290.00 | 6,010.00 | 6,210.00 | 6,183.19 | 5.97% | 1,149,500 |
| Aug 12, 2025 | 5,620.00 | 5,890.00 | 5,590.00 | 5,860.00 | 5,834.70 | 5.02% | 690,100 |
| Aug 8, 2025 | 5,420.00 | 5,650.00 | 5,410.00 | 5,580.00 | 5,555.91 | 3.33% | 770,800 |
| Aug 7, 2025 | 5,340.00 | 5,410.00 | 5,290.00 | 5,400.00 | 5,376.69 | 0.37% | 713,500 |
| Aug 6, 2025 | 5,690.00 | 5,760.00 | 5,330.00 | 5,380.00 | 5,356.77 | -5.45% | 1,439,800 |
| Aug 5, 2025 | 5,600.00 | 5,870.00 | 5,460.00 | 5,690.00 | 5,665.44 | 3.45% | 1,742,900 |
| Aug 4, 2025 | 5,800.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,476.26 | -15.38% | 2,888,100 |
| Aug 1, 2025 | 6,670.00 | 6,730.00 | 6,390.00 | 6,500.00 | 6,471.94 | -2.99% | 784,700 |
| Jul 31, 2025 | 6,340.00 | 6,740.00 | 6,340.00 | 6,700.00 | 6,671.08 | 5.85% | 600,100 |
| Jul 30, 2025 | 6,240.00 | 6,330.00 | 6,140.00 | 6,330.00 | 6,302.67 | 1.44% | 487,000 |
| Jul 29, 2025 | 6,110.00 | 6,240.00 | 6,040.00 | 6,240.00 | 6,213.06 | -4.15% | 920,400 |
| Jul 28, 2025 | 6,500.00 | 6,580.00 | 6,400.00 | 6,510.00 | 6,481.90 | 1.09% | 362,300 |
| Jul 25, 2025 | 6,380.00 | 6,490.00 | 6,290.00 | 6,440.00 | 6,412.20 | 0.47% | 512,000 |
| Jul 24, 2025 | 6,550.00 | 6,560.00 | 6,410.00 | 6,410.00 | 6,382.33 | -0.62% | 480,000 |
| Jul 23, 2025 | 6,690.00 | 6,700.00 | 6,390.00 | 6,450.00 | 6,422.15 | -3.01% | 755,500 |
| Jul 22, 2025 | 6,710.00 | 6,760.00 | 6,610.00 | 6,650.00 | 6,621.29 | -0.45% | 285,000 |
| Jul 18, 2025 | 6,680.00 | 6,750.00 | 6,580.00 | 6,680.00 | 6,651.16 | 0.60% | 392,600 |
| Jul 17, 2025 | 6,600.00 | 6,720.00 | 6,550.00 | 6,640.00 | 6,611.33 | -0.90% | 522,900 |
| Jul 16, 2025 | 6,870.00 | 6,960.00 | 6,640.00 | 6,700.00 | 6,671.08 | -1.03% | 642,600 |
| Jul 15, 2025 | 6,610.00 | 6,850.00 | 6,480.00 | 6,770.00 | 6,740.77 | 2.42% | 598,200 |
| Jul 14, 2025 | 6,560.00 | 6,680.00 | 6,540.00 | 6,610.00 | 6,581.46 | 1.07% | 351,100 |
| Jul 11, 2025 | 6,590.00 | 6,740.00 | 6,440.00 | 6,540.00 | 6,511.77 | -0.46% | 682,200 |
| Jul 10, 2025 | 6,500.00 | 6,680.00 | 6,410.00 | 6,570.00 | 6,541.64 | 1.08% | 718,400 |