tiprankstipranks
Nitto Boseki Co Ltd (JP:3110)
:3110
Japanese Market
3110
Nitto Boseki Co
RESEARCH TOOLSreports

Nitto Boseki Co (3110) Historical Prices

16 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
26,500.00
27,590.00
26,250.00
27,430.00
27,430.00
+8.46%
2,926,100
1.22
Apr 09, 2026
24,400.00
26,290.00
24,200.00
25,290.00
25,290.00
+1.77%
2,836,700
1.21
Apr 08, 2026
23,500.00
24,930.00
23,190.00
24,850.00
24,850.00
+14.73%
2,678,600
1.13
Apr 07, 2026
21,020.00
22,120.00
20,900.00
21,660.00
21,660.00
+4.34%
1,866,200
0.78
Apr 06, 2026
20,500.00
21,280.00
20,270.00
20,760.00
20,760.00
+1.37%
1,342,500
0.56
Apr 03, 2026
20,200.00
20,850.00
20,120.00
20,480.00
20,480.00
+4.44%
1,170,400
0.49
Apr 02, 2026
20,970.00
21,120.00
19,490.00
19,610.00
19,610.00
-6.04%
1,968,900
0.83
Apr 01, 2026
20,340.00
20,870.00
19,900.00
20,870.00
20,870.00
+11.37%
1,455,700
0.62
Mar 31, 2026
18,560.00
19,230.00
18,330.00
18,740.00
18,740.00
-5.16%
1,701,200
0.73
Mar 30, 2026
20,080.00
20,240.00
19,370.00
19,760.00
19,760.00
-7.72%
1,993,700
0.87
Mar 27, 2026
20,940.00
21,580.00
20,320.00
21,500.00
21,413.50
-1.42%
1,386,300
0.61
Mar 26, 2026
22,160.00
23,030.00
21,460.00
21,810.00
21,722.25
-2.46%
1,763,800
0.78
Mar 25, 2026
21,500.00
22,490.00
21,270.00
22,360.00
22,270.04
+11.24%
1,654,100
0.74
Mar 24, 2026
20,920.00
21,030.00
19,370.00
20,100.00
20,019.13
-0.10%
1,543,600
0.69
Mar 23, 2026
20,780.00
21,080.00
19,710.00
20,120.00
20,039.05
-6.77%
1,982,900
0.90
Mar 20, 2026
21,580.00
22,200.00
20,900.00
21,580.00
21,493.18
0.00%
0
0.00
Mar 19, 2026
21,940.00
22,200.00
20,900.00
21,580.00
21,493.18
-3.23%
1,641,100
0.74
Mar 18, 2026
21,070.00
22,300.00
20,900.00
22,300.00
22,210.28
+7.21%
1,249,600
0.57
Mar 17, 2026
22,650.00
22,810.00
20,800.00
20,800.00
20,716.32
-4.94%
1,696,300
0.78
Mar 16, 2026
21,910.00
22,410.00
21,370.00
21,880.00
21,791.97
-1.17%
1,771,700
0.82
Mar 13, 2026
20,880.00
22,150.00
20,780.00
22,140.00
22,050.93
+2.03%
1,543,200
0.71
Mar 12, 2026
21,510.00
22,190.00
21,240.00
21,700.00
21,612.70
-3.04%
1,928,300
0.90
Mar 11, 2026
22,150.00
23,200.00
22,060.00
22,380.00
22,289.96
+5.72%
2,243,100
1.06
Mar 10, 2026
22,000.00
22,600.00
20,810.00
21,170.00
21,084.83
+2.37%
3,039,100
1.45
Mar 09, 2026
21,350.00
22,310.00
19,080.00
20,680.00
20,596.80
-13.15%
4,331,000
2.11
Mar 06, 2026
22,200.00
23,820.00
22,180.00
23,810.00
23,714.21
+2.63%
2,579,600
1.27
Mar 05, 2026
22,470.00
24,030.00
22,150.00
23,200.00
23,106.66
+6.72%
3,930,000
1.98
Mar 04, 2026
22,470.00
23,770.00
21,110.00
21,740.00
21,652.54
-6.82%
3,594,000
1.84
Mar 03, 2026
24,680.00
27,420.00
23,100.00
23,330.00
23,236.14
-7.16%
4,484,600
2.34
Mar 02, 2026
23,700.00
25,980.00
23,560.00
25,130.00
25,028.90
-0.28%
2,776,200
1.45
Feb 27, 2026
24,970.00
25,500.00
23,890.00
25,200.00
25,098.61
-1.06%
2,954,100
1.56
Feb 26, 2026
27,330.00
27,550.00
24,840.00
25,470.00
25,367.53
-7.98%
4,671,900
2.53
Feb 25, 2026
26,000.00
28,660.00
25,500.00
27,680.00
27,568.64
+5.65%
5,649,500
3.19
Feb 24, 2026
23,010.00
26,200.00
22,510.00
26,200.00
26,094.59
+23.58%
5,309,900
3.11
Feb 23, 2026
21,200.00
22,390.00
21,110.00
21,200.00
21,114.71
0.00%
0
0.00
Feb 20, 2026
21,190.00
22,390.00
21,110.00
21,200.00
21,114.71
-0.24%
1,574,100
0.91
Feb 19, 2026
21,160.00
21,550.00
20,600.00
21,250.00
21,164.51
+0.47%
1,604,900
0.94
Feb 18, 2026
21,400.00
21,930.00
20,940.00
21,150.00
21,064.91
-0.94%
1,895,600
1.11
Feb 17, 2026
20,390.00
21,480.00
19,950.00
21,350.00
21,264.10
+3.09%
2,240,700
1.31
Feb 16, 2026
20,130.00
21,050.00
19,620.00
20,710.00
20,626.68
+2.58%
2,276,400
1.34
Feb 13, 2026
20,660.00
21,330.00
19,940.00
20,190.00
20,108.77
-1.32%
2,467,500
1.45
Feb 12, 2026
19,590.00
20,770.00
18,560.00
20,460.00
20,377.68
+8.89%
3,901,300
2.35
Feb 11, 2026
18,790.00
19,240.00
17,980.00
18,790.00
18,714.40
0.00%
0
0.00
Feb 10, 2026
18,130.00
19,240.00
17,980.00
18,790.00
18,714.40
+5.50%
2,580,500
1.53
Feb 09, 2026
17,300.00
18,400.00
16,380.00
17,810.00
17,738.35
+5.38%
3,210,900
1.92
Feb 06, 2026
15,200.00
17,190.00
14,960.00
16,900.00
16,832.01
-1.63%
4,672,500
2.83
Feb 05, 2026
16,790.00
17,220.00
16,380.00
17,180.00
17,110.88
+4.82%
2,810,600
1.71
Feb 04, 2026
15,360.00
16,770.00
15,280.00
16,390.00
16,324.06
+7.83%
2,384,800
1.48
Feb 03, 2026
14,800.00
15,290.00
14,430.00
15,200.00
15,138.85
+6.07%
1,473,100
0.92
Feb 02, 2026
14,400.00
15,470.00
14,230.00
14,330.00
14,272.35
-3.37%
1,667,400
1.05
Rows:
50