Nitto Boseki Co., Ltd. (TYO:3110)
Japan
· Delayed Price · Currency is JPY 28,210
+860 (3.14%)
Apr 28, 2026, 3:30 PM JST
Nitto Boseki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27,110.00 | 28,300.00 | 26,670.00 | 28,210.00 | 28,210.00 | 3.14% | 1,702,700 |
| Apr 27, 2026 | 27,400.00 | 27,940.00 | 26,380.00 | 27,350.00 | 27,350.00 | -0.11% | 1,945,700 |
| Apr 24, 2026 | 26,470.00 | 27,820.00 | 26,250.00 | 27,380.00 | 27,380.00 | 7.16% | 2,471,700 |
| Apr 23, 2026 | 27,930.00 | 28,150.00 | 25,410.00 | 25,550.00 | 25,550.00 | -6.96% | 2,561,400 |
| Apr 22, 2026 | 26,440.00 | 27,510.00 | 25,540.00 | 27,460.00 | 27,460.00 | 3.78% | 1,711,000 |
| Apr 21, 2026 | 26,850.00 | 27,690.00 | 26,340.00 | 26,460.00 | 26,460.00 | -0.97% | 1,760,500 |
| Apr 20, 2026 | 27,300.00 | 27,850.00 | 26,610.00 | 26,720.00 | 26,720.00 | -2.87% | 1,689,500 |
| Apr 17, 2026 | 26,820.00 | 27,970.00 | 26,680.00 | 27,510.00 | 27,510.00 | 1.74% | 2,656,700 |
| Apr 16, 2026 | 26,850.00 | 27,440.00 | 26,080.00 | 27,040.00 | 27,040.00 | 2.04% | 2,718,100 |
| Apr 15, 2026 | 30,100.00 | 30,100.00 | 26,440.00 | 26,500.00 | 26,500.00 | -9.99% | 3,420,400 |
| Apr 14, 2026 | 29,960.00 | 30,950.00 | 29,320.00 | 29,440.00 | 29,440.00 | 1.66% | 2,458,200 |
| Apr 13, 2026 | 27,570.00 | 29,230.00 | 27,170.00 | 28,960.00 | 28,960.00 | 5.58% | 3,743,000 |
| Apr 10, 2026 | 26,500.00 | 27,590.00 | 26,250.00 | 27,430.00 | 27,430.00 | 8.46% | 2,926,100 |
| Apr 9, 2026 | 24,400.00 | 26,290.00 | 24,200.00 | 25,290.00 | 25,290.00 | 1.77% | 2,836,700 |
| Apr 8, 2026 | 23,500.00 | 24,930.00 | 23,190.00 | 24,850.00 | 24,850.00 | 14.73% | 2,678,600 |
| Apr 7, 2026 | 21,020.00 | 22,120.00 | 20,900.00 | 21,660.00 | 21,660.00 | 4.34% | 1,866,200 |
| Apr 6, 2026 | 20,500.00 | 21,280.00 | 20,270.00 | 20,760.00 | 20,760.00 | 1.37% | 1,342,500 |
| Apr 3, 2026 | 20,200.00 | 20,850.00 | 20,120.00 | 20,480.00 | 20,480.00 | 4.44% | 1,170,400 |
| Apr 2, 2026 | 20,970.00 | 21,120.00 | 19,490.00 | 19,610.00 | 19,610.00 | -6.04% | 1,968,900 |
| Apr 1, 2026 | 20,340.00 | 20,870.00 | 19,900.00 | 20,870.00 | 20,870.00 | 11.37% | 1,455,700 |
| Mar 31, 2026 | 18,560.00 | 19,230.00 | 18,330.00 | 18,740.00 | 18,740.00 | -5.16% | 1,701,200 |
| Mar 30, 2026 | 20,080.00 | 20,240.00 | 19,370.00 | 19,760.00 | 19,760.00 | -8.09% | 1,993,700 |
| Mar 27, 2026 | 20,940.00 | 21,580.00 | 20,320.00 | 21,500.00 | 21,413.50 | -1.42% | 1,386,300 |
| Mar 26, 2026 | 22,160.00 | 23,030.00 | 21,460.00 | 21,810.00 | 21,722.25 | -2.46% | 1,763,800 |
| Mar 25, 2026 | 21,500.00 | 22,490.00 | 21,270.00 | 22,360.00 | 22,270.04 | 11.24% | 1,654,100 |
| Mar 24, 2026 | 20,920.00 | 21,030.00 | 19,370.00 | 20,100.00 | 20,019.13 | -0.10% | 1,543,600 |
| Mar 23, 2026 | 20,780.00 | 21,080.00 | 19,710.00 | 20,120.00 | 20,039.05 | -6.77% | 1,982,900 |
| Mar 19, 2026 | 21,940.00 | 22,200.00 | 20,900.00 | 21,580.00 | 21,493.18 | -3.23% | 1,641,100 |
| Mar 18, 2026 | 21,070.00 | 22,300.00 | 20,900.00 | 22,300.00 | 22,210.28 | 7.21% | 1,249,600 |
| Mar 17, 2026 | 22,650.00 | 22,810.00 | 20,800.00 | 20,800.00 | 20,716.32 | -4.94% | 1,696,300 |
| Mar 16, 2026 | 21,910.00 | 22,410.00 | 21,370.00 | 21,880.00 | 21,791.97 | -1.17% | 1,771,700 |
| Mar 13, 2026 | 20,880.00 | 22,150.00 | 20,780.00 | 22,140.00 | 22,050.93 | 2.03% | 1,543,200 |
| Mar 12, 2026 | 21,510.00 | 22,190.00 | 21,240.00 | 21,700.00 | 21,612.70 | -3.04% | 1,928,300 |
| Mar 11, 2026 | 22,150.00 | 23,200.00 | 22,060.00 | 22,380.00 | 22,289.96 | 5.72% | 2,243,100 |
| Mar 10, 2026 | 22,000.00 | 22,600.00 | 20,810.00 | 21,170.00 | 21,084.83 | 2.37% | 3,039,100 |
| Mar 9, 2026 | 21,350.00 | 22,310.00 | 19,080.00 | 20,680.00 | 20,596.80 | -13.15% | 4,331,000 |
| Mar 6, 2026 | 22,200.00 | 23,820.00 | 22,180.00 | 23,810.00 | 23,714.21 | 2.63% | 2,579,600 |
| Mar 5, 2026 | 22,470.00 | 24,030.00 | 22,150.00 | 23,200.00 | 23,106.66 | 6.72% | 3,930,000 |
| Mar 4, 2026 | 22,470.00 | 23,770.00 | 21,110.00 | 21,740.00 | 21,652.53 | -6.82% | 3,594,000 |
| Mar 3, 2026 | 24,680.00 | 27,420.00 | 23,100.00 | 23,330.00 | 23,236.14 | -7.16% | 4,484,600 |
| Mar 2, 2026 | 23,700.00 | 25,980.00 | 23,560.00 | 25,130.00 | 25,028.90 | -0.28% | 2,776,200 |
| Feb 27, 2026 | 24,970.00 | 25,500.00 | 23,890.00 | 25,200.00 | 25,098.61 | -1.06% | 2,954,100 |
| Feb 26, 2026 | 27,330.00 | 27,550.00 | 24,840.00 | 25,470.00 | 25,367.53 | -7.98% | 4,671,900 |
| Feb 25, 2026 | 26,000.00 | 28,660.00 | 25,500.00 | 27,680.00 | 27,568.64 | 5.65% | 5,649,500 |
| Feb 24, 2026 | 23,010.00 | 26,200.00 | 22,510.00 | 26,200.00 | 26,094.59 | 23.58% | 5,309,900 |
| Feb 20, 2026 | 21,190.00 | 22,390.00 | 21,110.00 | 21,200.00 | 21,114.71 | -0.24% | 1,574,100 |
| Feb 19, 2026 | 21,160.00 | 21,550.00 | 20,600.00 | 21,250.00 | 21,164.51 | 0.47% | 1,604,900 |
| Feb 18, 2026 | 21,400.00 | 21,930.00 | 20,940.00 | 21,150.00 | 21,064.91 | -0.94% | 1,895,600 |
| Feb 17, 2026 | 20,390.00 | 21,480.00 | 19,950.00 | 21,350.00 | 21,264.10 | 3.09% | 2,240,700 |
| Feb 16, 2026 | 20,130.00 | 21,050.00 | 19,620.00 | 20,710.00 | 20,626.68 | 2.58% | 2,276,400 |
| Feb 13, 2026 | 20,660.00 | 21,330.00 | 19,940.00 | 20,190.00 | 20,108.77 | -1.32% | 2,467,500 |
| Feb 12, 2026 | 19,590.00 | 20,770.00 | 18,560.00 | 20,460.00 | 20,377.68 | 8.89% | 3,901,300 |
| Feb 10, 2026 | 18,130.00 | 19,240.00 | 17,980.00 | 18,790.00 | 18,714.40 | 5.50% | 2,580,500 |
| Feb 9, 2026 | 17,300.00 | 18,400.00 | 16,380.00 | 17,810.00 | 17,738.35 | 5.38% | 3,210,900 |
| Feb 6, 2026 | 15,200.00 | 17,190.00 | 14,960.00 | 16,900.00 | 16,832.01 | -1.63% | 4,672,500 |
| Feb 5, 2026 | 16,790.00 | 17,220.00 | 16,380.00 | 17,180.00 | 17,110.88 | 4.82% | 2,810,600 |
| Feb 4, 2026 | 15,360.00 | 16,770.00 | 15,280.00 | 16,390.00 | 16,324.06 | 7.83% | 2,384,800 |
| Feb 3, 2026 | 14,800.00 | 15,290.00 | 14,430.00 | 15,200.00 | 15,138.85 | 6.07% | 1,473,100 |
| Feb 2, 2026 | 14,400.00 | 15,470.00 | 14,230.00 | 14,330.00 | 14,272.35 | -3.37% | 1,667,400 |
| Jan 30, 2026 | 14,500.00 | 15,190.00 | 14,420.00 | 14,830.00 | 14,770.34 | 0.07% | 1,276,000 |
| Jan 29, 2026 | 15,700.00 | 15,740.00 | 14,780.00 | 14,820.00 | 14,760.38 | -3.14% | 1,514,400 |
| Jan 28, 2026 | 15,320.00 | 15,750.00 | 14,910.00 | 15,300.00 | 15,238.44 | -0.91% | 1,552,900 |
| Jan 27, 2026 | 15,720.00 | 15,720.00 | 14,900.00 | 15,440.00 | 15,377.88 | -1.72% | 2,122,000 |
| Jan 26, 2026 | 16,250.00 | 16,800.00 | 15,250.00 | 15,710.00 | 15,646.79 | -7.97% | 3,656,100 |
| Jan 23, 2026 | 17,180.00 | 17,480.00 | 16,580.00 | 17,070.00 | 17,001.32 | -2.90% | 2,816,500 |
| Jan 22, 2026 | 16,340.00 | 17,840.00 | 15,950.00 | 17,580.00 | 17,509.27 | 9.26% | 4,159,200 |
| Jan 21, 2026 | 14,600.00 | 16,180.00 | 14,500.00 | 16,090.00 | 16,025.27 | 5.16% | 2,579,300 |
| Jan 20, 2026 | 15,850.00 | 15,880.00 | 14,790.00 | 15,300.00 | 15,238.44 | -1.48% | 2,405,600 |
| Jan 19, 2026 | 14,360.00 | 16,030.00 | 14,300.00 | 15,530.00 | 15,467.52 | 8.07% | 3,690,700 |
| Jan 16, 2026 | 14,000.00 | 14,830.00 | 13,830.00 | 14,370.00 | 14,312.19 | 7.88% | 3,089,500 |
| Jan 15, 2026 | 13,160.00 | 13,500.00 | 12,940.00 | 13,320.00 | 13,266.41 | 1.99% | 1,486,300 |
| Jan 14, 2026 | 13,100.00 | 13,200.00 | 12,720.00 | 13,060.00 | 13,007.46 | 3.65% | 1,816,300 |
| Jan 13, 2026 | 12,620.00 | 13,090.00 | 12,130.00 | 12,600.00 | 12,549.31 | 0.48% | 3,129,000 |
| Jan 9, 2026 | 11,750.00 | 12,830.00 | 11,320.00 | 12,540.00 | 12,489.55 | 5.56% | 3,979,400 |
| Jan 8, 2026 | 10,750.00 | 12,240.00 | 10,580.00 | 11,880.00 | 11,832.20 | 11.13% | 3,768,900 |
| Jan 7, 2026 | 10,520.00 | 10,880.00 | 10,330.00 | 10,690.00 | 10,646.99 | 1.33% | 1,041,300 |
| Jan 6, 2026 | 10,620.00 | 10,620.00 | 10,090.00 | 10,550.00 | 10,507.55 | 0.76% | 973,600 |
| Jan 5, 2026 | 10,450.00 | 10,620.00 | 10,320.00 | 10,470.00 | 10,427.88 | 2.65% | 746,200 |
| Dec 30, 2025 | 10,200.00 | 10,400.00 | 10,130.00 | 10,200.00 | 10,158.96 | -1.54% | 551,100 |
| Dec 29, 2025 | 10,350.00 | 10,460.00 | 10,200.00 | 10,360.00 | 10,318.32 | 1.57% | 645,400 |
| Dec 26, 2025 | 10,500.00 | 10,560.00 | 10,110.00 | 10,200.00 | 10,158.96 | -3.41% | 701,400 |
| Dec 25, 2025 | 10,750.00 | 10,830.00 | 10,390.00 | 10,560.00 | 10,517.51 | -0.94% | 360,200 |
| Dec 24, 2025 | 10,700.00 | 10,820.00 | 10,570.00 | 10,660.00 | 10,617.11 | -0.65% | 530,100 |
| Dec 23, 2025 | 10,830.00 | 10,880.00 | 10,560.00 | 10,730.00 | 10,686.83 | -0.74% | 575,800 |
| Dec 22, 2025 | 10,600.00 | 11,120.00 | 10,480.00 | 10,810.00 | 10,766.51 | 5.77% | 1,279,800 |
| Dec 19, 2025 | 10,300.00 | 10,380.00 | 9,960.00 | 10,220.00 | 10,178.88 | -1.54% | 863,400 |
| Dec 18, 2025 | 10,100.00 | 10,470.00 | 10,070.00 | 10,380.00 | 10,338.24 | -2.17% | 729,000 |
| Dec 17, 2025 | 10,490.00 | 10,630.00 | 10,110.00 | 10,610.00 | 10,567.31 | 1.14% | 1,024,400 |
| Dec 16, 2025 | 11,000.00 | 11,030.00 | 10,340.00 | 10,490.00 | 10,447.80 | -5.32% | 1,013,500 |
| Dec 15, 2025 | 11,030.00 | 11,260.00 | 10,820.00 | 11,080.00 | 11,035.42 | -4.57% | 710,300 |
| Dec 12, 2025 | 11,670.00 | 11,700.00 | 11,010.00 | 11,610.00 | 11,563.29 | 1.22% | 983,300 |
| Dec 11, 2025 | 11,700.00 | 11,930.00 | 11,280.00 | 11,470.00 | 11,423.85 | -2.47% | 980,100 |
| Dec 10, 2025 | 11,420.00 | 12,250.00 | 11,370.00 | 11,760.00 | 11,712.69 | 2.98% | 1,670,300 |
| Dec 9, 2025 | 11,800.00 | 11,810.00 | 10,960.00 | 11,420.00 | 11,374.05 | -3.71% | 1,505,100 |
| Dec 8, 2025 | 12,250.00 | 12,250.00 | 11,660.00 | 11,860.00 | 11,812.28 | -3.50% | 1,225,900 |
| Dec 5, 2025 | 11,820.00 | 12,520.00 | 11,310.00 | 12,290.00 | 12,240.55 | 5.77% | 1,607,300 |
| Dec 4, 2025 | 11,550.00 | 12,430.00 | 11,500.00 | 11,620.00 | 11,573.25 | -1.94% | 1,795,300 |
| Dec 3, 2025 | 12,430.00 | 12,720.00 | 11,620.00 | 11,850.00 | 11,802.32 | -5.28% | 2,890,700 |
| Dec 2, 2025 | 13,650.00 | 13,840.00 | 12,410.00 | 12,510.00 | 12,459.67 | -8.08% | 1,474,200 |
| Dec 1, 2025 | 13,880.00 | 14,180.00 | 13,370.00 | 13,610.00 | 13,555.24 | -0.37% | 1,607,100 |