Skip to main content
Nitto Denko Corporation (TYO:6988)
Japan flag Japan · Delayed Price · Currency is JPY
3,172.00
-163.00 (-4.89%)
At close: Mar 9, 2026

Nitto Denko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,087.003,178.003,059.003,172.003,172.00-4.89%5,826,700
Mar 6, 20263,231.003,337.003,230.003,335.003,335.00-0.12%3,352,100
Mar 5, 20263,400.003,400.003,295.003,339.003,339.002.33%3,883,400
Mar 4, 20263,333.003,353.003,233.003,263.003,263.00-3.63%3,757,400
Mar 3, 20263,459.003,503.003,386.003,386.003,386.00-4.81%3,710,900
Mar 2, 20263,552.003,572.003,488.003,557.003,557.00-2.20%2,981,200
Feb 27, 20263,621.003,670.003,596.003,637.003,637.001.03%4,829,400
Feb 26, 20263,670.003,690.003,600.003,600.003,600.00-4,286,800
Feb 25, 20263,600.003,619.003,524.003,600.003,600.000.11%2,882,300
Feb 24, 20263,579.003,650.003,571.003,596.003,596.00-0.77%3,403,100
Feb 20, 20263,626.003,633.003,592.003,624.003,624.00-0.06%2,497,100
Feb 19, 20263,651.003,652.003,607.003,626.003,626.000.30%2,267,900
Feb 18, 20263,563.003,640.003,560.003,615.003,615.000.98%2,433,500
Feb 17, 20263,536.003,583.003,532.003,580.003,580.000.96%2,403,300
Feb 16, 20263,601.003,616.003,523.003,546.003,546.00-0.11%2,114,300
Feb 13, 20263,529.003,619.003,477.003,550.003,550.00-0.87%5,254,300
Feb 12, 20263,505.003,611.003,500.003,581.003,581.00-1.76%3,654,800
Feb 10, 20263,599.003,687.003,592.003,645.003,645.001.53%4,103,100
Feb 9, 20263,685.003,706.003,564.003,590.003,590.005.71%6,455,700
Feb 6, 20263,420.003,446.003,366.003,396.003,396.00-2.69%5,662,700
Feb 5, 20263,512.003,525.003,480.003,490.003,490.000.29%3,295,700
Feb 4, 20263,441.003,491.003,413.003,480.003,480.000.03%3,350,400
Feb 3, 20263,486.003,496.003,456.003,479.003,479.001.28%4,504,200
Feb 2, 20263,493.003,540.003,418.003,435.003,435.000.26%3,383,400
Jan 30, 20263,429.003,430.003,358.003,426.003,426.001.51%4,033,600
Jan 29, 20263,360.003,427.003,307.003,375.003,375.00-0.12%4,794,500
Jan 28, 20263,430.003,452.003,367.003,379.003,379.00-3.70%6,155,600
Jan 27, 20263,485.003,561.003,448.003,509.003,509.00-3.28%7,062,300
Jan 26, 20263,571.003,659.003,571.003,628.003,628.00-2.10%3,946,300
Jan 23, 20263,699.003,731.003,660.003,706.003,706.000.87%2,793,500
Jan 22, 20263,652.003,704.003,632.003,674.003,674.001.77%4,214,200
Jan 21, 20263,540.003,621.003,536.003,610.003,610.00-0.93%4,239,100
Jan 20, 20263,700.003,716.003,638.003,644.003,644.00-2.46%2,304,800
Jan 19, 20263,702.003,762.003,657.003,736.003,736.00-1.29%2,415,200
Jan 16, 20263,714.003,793.003,713.003,785.003,785.000.08%2,304,500
Jan 15, 20263,755.003,834.003,748.003,782.003,782.00-0.71%2,541,500
Jan 14, 20263,784.003,824.003,746.003,809.003,809.001.71%3,474,000
Jan 13, 20263,742.003,763.003,704.003,745.003,745.003.17%3,619,800
Jan 9, 20263,655.003,675.003,598.003,630.003,630.000.36%3,586,400
Jan 8, 20263,690.003,709.003,617.003,617.003,617.00-2.14%2,460,100
Jan 7, 20263,687.003,718.003,660.003,696.003,696.00-0.81%2,050,300
Jan 6, 20263,728.003,767.003,679.003,726.003,726.000.08%2,553,900
Jan 5, 20263,750.003,767.003,709.003,723.003,723.000.22%2,249,000
Dec 30, 20253,692.003,718.003,690.003,715.003,715.000.03%1,674,000
Dec 29, 20253,733.003,768.003,695.003,714.003,714.00-1.14%1,240,500
Dec 26, 20253,775.003,786.003,744.003,757.003,757.000.32%933,300
Dec 25, 20253,779.003,779.003,735.003,745.003,745.00-0.45%638,300
Dec 24, 20253,789.003,789.003,741.003,762.003,762.00-0.03%1,455,700
Dec 23, 20253,784.003,794.003,727.003,763.003,763.00-0.74%1,712,900
Dec 22, 20253,730.003,810.003,711.003,791.003,791.003.92%1,743,200
Dec 19, 20253,699.003,743.003,597.003,648.003,648.00-0.84%4,706,200
Dec 18, 20253,633.003,706.003,631.003,679.003,679.00-0.43%2,115,600
Dec 17, 20253,736.003,736.003,668.003,695.003,695.00-1.10%2,460,900
Dec 16, 20253,785.003,796.003,708.003,736.003,736.00-2.38%2,149,600
Dec 15, 20253,808.003,839.003,765.003,827.003,827.00-0.96%1,490,000
Dec 12, 20253,787.003,903.003,787.003,864.003,864.003.95%3,340,300
Dec 11, 20253,866.003,866.003,717.003,717.003,717.00-3.35%2,208,400
Dec 10, 20253,863.003,935.003,843.003,846.003,846.000.08%2,069,300
Dec 9, 20253,811.003,866.003,795.003,843.003,843.000.08%1,606,900
Dec 8, 20253,806.003,840.003,775.003,840.003,840.000.66%1,385,700
Dec 5, 20253,791.003,821.003,760.003,815.003,815.000.05%1,846,900
Dec 4, 20253,730.003,813.003,707.003,813.003,813.001.82%2,189,900
Dec 3, 20253,752.003,798.003,735.003,745.003,745.00-0.19%1,293,600
Dec 2, 20253,757.003,796.003,734.003,752.003,752.00-0.16%1,841,100
Dec 1, 20253,856.003,872.003,752.003,758.003,758.00-2.67%2,032,400
Nov 28, 20253,831.003,886.003,822.003,861.003,861.000.55%1,718,400
Nov 27, 20253,833.003,840.003,794.003,840.003,840.001.13%4,043,300
Nov 26, 20253,784.003,848.003,757.003,797.003,797.001.23%1,925,000
Nov 25, 20253,844.003,885.003,738.003,751.003,751.00-0.61%2,427,000
Nov 21, 20253,676.003,774.003,672.003,774.003,774.001.13%6,605,700
Nov 20, 20253,761.003,829.003,732.003,732.003,732.002.39%2,481,400
Nov 19, 20253,713.003,717.003,633.003,645.003,645.00-0.95%2,839,600
Nov 18, 20253,804.003,804.003,680.003,680.003,680.00-4.71%2,572,400
Nov 17, 20253,961.003,971.003,862.003,862.003,862.00-2.67%2,253,900
Nov 14, 20253,982.004,015.003,944.003,968.003,968.00-1.56%3,336,900
Nov 13, 20253,964.004,038.003,945.004,031.004,031.001.84%2,453,900
Nov 12, 20253,979.004,013.003,903.003,958.003,958.003.10%3,338,300
Nov 11, 20253,860.003,884.003,811.003,839.003,839.001.24%1,952,100
Nov 10, 20253,763.003,829.003,763.003,792.003,792.001.07%1,703,500
Nov 7, 20253,777.003,820.003,685.003,752.003,752.00-1.16%2,787,200
Nov 6, 20253,866.003,866.003,784.003,796.003,796.00-2,823,800
Nov 5, 20253,820.003,878.003,666.003,796.003,796.00-1.22%4,312,700
Nov 4, 20253,816.003,907.003,811.003,843.003,843.00-0.29%3,907,500
Oct 31, 20253,822.003,866.003,771.003,854.003,854.001.18%2,641,200
Oct 30, 20253,867.003,867.003,767.003,809.003,809.00-1.70%3,186,800
Oct 29, 20253,948.003,967.003,875.003,875.003,875.00-1.00%3,503,300
Oct 28, 20253,951.004,067.003,914.003,914.003,914.00-3.79%4,113,100
Oct 27, 20254,000.004,068.003,981.004,068.004,068.004.31%3,781,700
Oct 24, 20253,916.003,929.003,850.003,900.003,900.001.40%2,385,800
Oct 23, 20253,776.003,859.003,762.003,846.003,846.000.71%2,431,200
Oct 22, 20253,786.003,857.003,759.003,819.003,819.00-0.10%2,163,100
Oct 21, 20253,777.003,878.003,768.003,823.003,823.002.47%3,133,500
Oct 20, 20253,725.003,778.003,673.003,731.003,731.002.28%2,125,900
Oct 17, 20253,713.003,746.003,638.003,648.003,648.00-3.57%2,901,800
Oct 16, 20253,816.003,820.003,721.003,783.003,783.000.56%2,834,400
Oct 15, 20253,689.003,775.003,682.003,762.003,762.003.07%2,749,700
Oct 14, 20253,703.003,752.003,631.003,650.003,650.00-5.02%4,421,400
Oct 10, 20254,009.004,026.003,790.003,843.003,843.00-3.85%5,603,700
Oct 9, 20253,960.004,007.003,936.003,997.003,997.001.04%3,406,800
Oct 8, 20253,974.003,986.003,926.003,956.003,956.000.48%2,969,100