Skip to main content
Nitto Denko Corporation (TYO:6988)
Japan flag Japan · Delayed Price · Currency is JPY
3,003.00
-299.00 (-9.06%)
Apr 28, 2026, 3:30 PM JST

Nitto Denko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,232.003,234.003,001.003,003.003,003.00-9.06%7,933,800
Apr 27, 20263,208.003,309.003,200.003,302.003,302.002.42%4,835,800
Apr 24, 20263,200.003,246.003,165.003,224.003,224.000.37%2,911,300
Apr 23, 20263,321.003,330.003,212.003,212.003,212.00-3.83%3,439,000
Apr 22, 20263,385.003,404.003,320.003,340.003,340.00-0.36%2,534,300
Apr 21, 20263,371.003,390.003,340.003,352.003,352.00-0.53%2,711,300
Apr 20, 20263,375.003,405.003,339.003,370.003,370.00-0.12%3,342,600
Apr 17, 20263,330.003,408.003,319.003,374.003,374.001.57%4,920,000
Apr 16, 20263,222.003,338.003,220.003,322.003,322.003.26%3,312,000
Apr 15, 20263,215.003,232.003,187.003,217.003,217.000.09%3,660,800
Apr 14, 20263,265.003,265.003,207.003,214.003,214.00-0.25%2,918,500
Apr 13, 20263,155.003,232.003,147.003,222.003,222.000.91%3,049,000
Apr 10, 20263,217.003,266.003,180.003,193.003,193.00-0.47%5,350,400
Apr 9, 20263,241.003,249.003,194.003,208.003,208.000.19%4,381,800
Apr 8, 20263,234.003,237.003,173.003,202.003,202.003.49%3,591,800
Apr 7, 20263,090.003,109.003,067.003,094.003,094.000.36%1,931,400
Apr 6, 20263,080.003,137.003,076.003,083.003,083.00-0.16%1,941,500
Apr 3, 20263,094.003,123.003,073.003,088.003,088.001.61%2,065,800
Apr 2, 20263,200.003,221.003,036.003,039.003,039.00-4.52%3,715,700
Apr 1, 20263,150.003,183.003,095.003,183.003,183.003.88%3,504,800
Mar 31, 20263,042.003,101.003,016.003,064.003,064.000.62%6,139,400
Mar 30, 20262,961.003,045.002,952.503,045.003,045.00-3.21%5,957,600
Mar 27, 20263,175.003,190.003,119.003,146.003,116.00-1.13%4,414,500
Mar 26, 20263,220.003,240.003,162.003,182.003,151.66-0.87%2,771,800
Mar 25, 20263,238.003,250.003,196.003,210.003,179.391.33%2,826,800
Mar 24, 20263,170.003,170.003,113.003,168.003,137.793.09%4,254,900
Mar 23, 20263,054.003,097.003,013.003,073.003,043.70-3.58%4,476,500
Mar 19, 20263,201.003,233.003,171.003,187.003,156.61-4.50%4,140,400
Mar 18, 20263,289.003,337.003,252.003,337.003,305.182.93%2,319,500
Mar 17, 20263,253.003,272.003,231.003,242.003,211.080.50%1,932,000
Mar 16, 20263,230.003,290.003,203.003,226.003,195.24-1.19%2,193,600
Mar 13, 20263,233.003,313.003,233.003,265.003,233.87-1.15%3,986,700
Mar 12, 20263,284.003,321.003,248.003,303.003,271.50-1.52%3,720,300
Mar 11, 20263,331.003,359.003,299.003,354.003,322.022.32%2,894,600
Mar 10, 20263,239.003,321.003,201.003,278.003,246.743.34%3,858,700
Mar 9, 20263,087.003,178.003,059.003,172.003,141.75-4.89%5,826,700
Mar 6, 20263,231.003,337.003,230.003,335.003,303.20-0.12%3,352,100
Mar 5, 20263,400.003,400.003,295.003,339.003,307.162.33%3,883,400
Mar 4, 20263,333.003,353.003,233.003,263.003,231.88-3.63%3,757,400
Mar 3, 20263,459.003,503.003,386.003,386.003,353.71-4.81%3,710,900
Mar 2, 20263,552.003,572.003,488.003,557.003,523.08-2.20%2,981,200
Feb 27, 20263,621.003,670.003,596.003,637.003,602.321.03%4,829,400
Feb 26, 20263,670.003,690.003,600.003,600.003,565.67-4,286,800
Feb 25, 20263,600.003,619.003,524.003,600.003,565.670.11%2,882,300
Feb 24, 20263,579.003,650.003,571.003,596.003,561.71-0.77%3,403,100
Feb 20, 20263,626.003,633.003,592.003,624.003,589.44-0.06%2,497,100
Feb 19, 20263,651.003,652.003,607.003,626.003,591.420.30%2,267,900
Feb 18, 20263,563.003,640.003,560.003,615.003,580.530.98%2,433,500
Feb 17, 20263,536.003,583.003,532.003,580.003,545.860.96%2,403,300
Feb 16, 20263,601.003,616.003,523.003,546.003,512.19-0.11%2,114,300
Feb 13, 20263,529.003,619.003,477.003,550.003,516.15-0.87%5,254,300
Feb 12, 20263,505.003,611.003,500.003,581.003,546.85-1.76%3,654,800
Feb 10, 20263,599.003,687.003,592.003,645.003,610.241.53%4,103,100
Feb 9, 20263,685.003,706.003,564.003,590.003,555.775.71%6,455,700
Feb 6, 20263,420.003,446.003,366.003,396.003,363.62-2.69%5,662,700
Feb 5, 20263,512.003,525.003,480.003,490.003,456.720.29%3,295,700
Feb 4, 20263,441.003,491.003,413.003,480.003,446.820.03%3,350,400
Feb 3, 20263,486.003,496.003,456.003,479.003,445.821.28%4,504,200
Feb 2, 20263,493.003,540.003,418.003,435.003,402.240.26%3,383,400
Jan 30, 20263,429.003,430.003,358.003,426.003,393.331.51%4,033,600
Jan 29, 20263,360.003,427.003,307.003,375.003,342.82-0.12%4,794,500
Jan 28, 20263,430.003,452.003,367.003,379.003,346.78-3.70%6,155,600
Jan 27, 20263,485.003,561.003,448.003,509.003,475.54-3.28%7,062,300
Jan 26, 20263,571.003,659.003,571.003,628.003,593.40-2.10%3,946,300
Jan 23, 20263,699.003,731.003,660.003,706.003,670.660.87%2,793,500
Jan 22, 20263,652.003,704.003,632.003,674.003,638.971.77%4,214,200
Jan 21, 20263,540.003,621.003,536.003,610.003,575.58-0.93%4,239,100
Jan 20, 20263,700.003,716.003,638.003,644.003,609.25-2.46%2,304,800
Jan 19, 20263,702.003,762.003,657.003,736.003,700.37-1.29%2,415,200
Jan 16, 20263,714.003,793.003,713.003,785.003,748.910.08%2,304,500
Jan 15, 20263,755.003,834.003,748.003,782.003,745.94-0.71%2,541,500
Jan 14, 20263,784.003,824.003,746.003,809.003,772.681.71%3,474,000
Jan 13, 20263,742.003,763.003,704.003,745.003,709.293.17%3,619,800
Jan 9, 20263,655.003,675.003,598.003,630.003,595.380.36%3,586,400
Jan 8, 20263,690.003,709.003,617.003,617.003,582.51-2.14%2,460,100
Jan 7, 20263,687.003,718.003,660.003,696.003,660.76-0.81%2,050,300
Jan 6, 20263,728.003,767.003,679.003,726.003,690.470.08%2,553,900
Jan 5, 20263,750.003,767.003,709.003,723.003,687.500.22%2,249,000
Dec 30, 20253,692.003,718.003,690.003,715.003,679.570.03%1,674,000
Dec 29, 20253,733.003,768.003,695.003,714.003,678.58-1.14%1,240,500
Dec 26, 20253,775.003,786.003,744.003,757.003,721.170.32%933,300
Dec 25, 20253,779.003,779.003,735.003,745.003,709.29-0.45%638,300
Dec 24, 20253,789.003,789.003,741.003,762.003,726.13-0.03%1,455,700
Dec 23, 20253,784.003,794.003,727.003,763.003,727.12-0.74%1,712,900
Dec 22, 20253,730.003,810.003,711.003,791.003,754.853.92%1,743,200
Dec 19, 20253,699.003,743.003,597.003,648.003,613.21-0.84%4,706,200
Dec 18, 20253,633.003,706.003,631.003,679.003,643.92-0.43%2,115,600
Dec 17, 20253,736.003,736.003,668.003,695.003,659.76-1.10%2,460,900
Dec 16, 20253,785.003,796.003,708.003,736.003,700.37-2.38%2,149,600
Dec 15, 20253,808.003,839.003,765.003,827.003,790.51-0.96%1,490,000
Dec 12, 20253,787.003,903.003,787.003,864.003,827.153.95%3,340,300
Dec 11, 20253,866.003,866.003,717.003,717.003,681.55-3.35%2,208,400
Dec 10, 20253,863.003,935.003,843.003,846.003,809.320.08%2,069,300
Dec 9, 20253,811.003,866.003,795.003,843.003,806.350.08%1,606,900
Dec 8, 20253,806.003,840.003,775.003,840.003,803.380.66%1,385,700
Dec 5, 20253,791.003,821.003,760.003,815.003,778.620.05%1,846,900
Dec 4, 20253,730.003,813.003,707.003,813.003,776.641.82%2,189,900
Dec 3, 20253,752.003,798.003,735.003,745.003,709.29-0.19%1,293,600
Dec 2, 20253,757.003,796.003,734.003,752.003,716.22-0.16%1,841,100
Dec 1, 20253,856.003,872.003,752.003,758.003,722.16-2.67%2,032,400