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 | 12,110.00 | 11,310.00 | 12,090.00 | - | 4.04% | 772,700 |
| 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 |