Skip to main content
Nitto Denko Corporation (TYO:6988)
Japan flag Japan · Delayed Price · Currency is JPY
3,815.00
+2.00 (0.05%)
At close: Dec 5, 2025

Nitto Denko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20253,859.003,944.003,851.003,937.003,937.002.02%4,368,000
Oct 6, 20253,848.003,891.003,806.003,859.003,859.005.73%4,808,600
Oct 3, 20253,561.003,661.003,555.003,650.003,650.004.55%2,783,700
Oct 2, 20253,450.003,505.003,450.003,491.003,491.000.66%2,107,500
Oct 1, 20253,481.003,505.003,400.003,468.003,468.00-1.39%2,801,700
Sep 30, 20253,437.003,517.003,428.003,517.003,517.001.68%3,446,800
Sep 29, 20253,490.003,493.003,445.003,459.003,459.00-1.71%3,020,400
Sep 26, 20253,489.003,535.003,469.003,519.003,489.001.85%3,805,800
Sep 25, 20253,445.003,456.003,421.003,455.003,425.550.88%3,271,900
Sep 24, 20253,526.003,535.003,410.003,425.003,395.80-2.50%3,264,600
Sep 22, 20253,449.003,513.003,436.003,513.003,483.052.87%2,357,600
Sep 19, 20253,457.003,460.003,391.003,415.003,385.89-0.44%6,219,900
Sep 18, 20253,385.003,454.003,381.003,430.003,400.761.33%2,172,600
Sep 17, 20253,396.003,407.003,372.003,385.003,356.140.15%2,767,600
Sep 16, 20253,452.003,476.003,340.003,380.003,351.18-2.26%4,999,400
Sep 12, 20253,514.003,514.003,458.003,458.003,428.520.41%4,304,900
Sep 11, 20253,425.003,446.003,397.003,444.003,414.640.23%2,153,900
Sep 10, 20253,442.003,454.003,410.003,436.003,406.71-0.29%2,945,500
Sep 9, 20253,495.003,500.003,421.003,446.003,416.62-1.40%2,968,300
Sep 8, 20253,500.003,525.003,470.003,495.003,465.201.04%2,241,300
Sep 5, 20253,405.003,472.003,395.003,459.003,429.512.95%2,039,700
Sep 4, 20253,359.003,380.003,350.003,360.003,331.36-0.12%1,368,500
Sep 3, 20253,359.003,383.003,347.003,364.003,335.32-0.38%1,852,500
Sep 2, 20253,375.003,386.003,348.003,377.003,348.211.20%1,260,000
Sep 1, 20253,339.003,358.003,296.003,337.003,308.55-0.86%1,583,300
Aug 29, 20253,379.003,379.003,345.003,366.003,337.30-0.06%2,293,900
Aug 28, 20253,343.003,375.003,325.003,368.003,339.290.75%1,952,700
Aug 27, 20253,311.003,372.003,311.003,343.003,314.500.97%2,249,600
Aug 26, 20253,285.003,330.003,277.003,311.003,282.770.15%2,284,800
Aug 25, 20253,315.003,337.003,291.003,306.003,277.820.24%1,243,600
Aug 22, 20253,270.003,309.003,261.003,298.003,269.880.12%1,206,100
Aug 21, 20253,283.003,324.003,271.003,294.003,265.920.34%1,616,000
Aug 20, 20253,290.003,296.003,254.003,283.003,255.01-0.52%2,511,500
Aug 19, 20253,340.003,349.003,290.003,300.003,271.87-1.55%2,023,100
Aug 18, 20253,317.003,366.003,311.003,352.003,323.421.06%1,916,600
Aug 15, 20253,325.003,355.003,302.003,317.003,288.720.55%2,098,100
Aug 14, 20253,350.003,373.003,291.003,299.003,270.88-2.83%2,781,900
Aug 13, 20253,374.003,432.003,361.003,395.003,366.061.71%2,939,700
Aug 12, 20253,300.003,375.003,297.003,338.003,309.541.89%3,123,200
Aug 8, 20253,242.003,298.003,228.003,276.003,248.071.49%3,141,600
Aug 7, 20253,190.003,247.003,170.003,228.003,200.480.62%2,022,200
Aug 6, 20253,196.003,230.003,184.003,208.003,180.650.98%1,973,200
Aug 5, 20253,172.003,218.003,160.003,177.003,149.921.60%2,197,800
Aug 4, 20253,090.003,131.003,071.003,127.003,100.34-2.59%2,567,400
Aug 1, 20253,172.003,245.003,152.003,210.003,182.632.20%2,818,800
Jul 31, 20253,165.003,191.003,121.003,141.003,114.221.09%3,134,500
Jul 30, 20253,061.003,165.003,033.003,107.003,080.511.50%3,140,800
Jul 29, 20253,094.003,109.002,952.003,061.003,034.90-3.07%4,324,600
Jul 28, 20253,150.003,175.003,114.003,158.003,131.081.54%2,886,800
Jul 25, 20253,123.003,124.003,074.003,110.003,083.49-0.45%2,327,800
Jul 24, 20253,081.003,139.003,069.003,124.003,097.372.93%3,714,100
Jul 23, 20252,916.503,047.002,904.003,035.003,009.136.81%5,054,900
Jul 22, 20252,831.002,882.502,816.002,841.502,817.280.37%2,626,700
Jul 18, 20252,851.002,859.002,830.502,831.002,806.87-1,811,100
Jul 17, 20252,800.002,846.502,774.002,831.002,806.870.04%2,112,100
Jul 16, 20252,834.002,848.502,809.002,830.002,805.87-0.14%2,133,000
Jul 15, 20252,841.002,865.502,825.002,834.002,809.840.57%2,188,100
Jul 14, 20252,826.002,851.002,804.002,818.002,793.98-1.07%1,851,900
Jul 11, 20252,828.502,875.002,797.502,848.502,824.223.13%3,630,000
Jul 10, 20252,750.502,774.002,741.002,762.002,738.45-0.11%2,253,400