Nitto Boseki Co., Ltd. - 3110.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21,190	21,200	21,200	22,390	21,110	1.57M
February 19, 2026	21,160	21,250	21,250	21,550	20,600	1.6M
February 18, 2026	21,400	21,150	21,150	21,930	20,940	1.9M
February 17, 2026	20,390	21,350	21,350	21,480	19,950	2.24M
February 16, 2026	20,130	20,710	20,710	21,050	19,620	2.28M
February 13, 2026	20,660	20,190	20,190	21,330	19,940	2.47M
February 12, 2026	19,590	20,460	20,460	20,770	18,560	3.9M
February 10, 2026	18,130	18,790	18,790	19,240	17,980	2.58M
February 09, 2026	17,300	17,810	17,810	18,400	16,380	3.21M
February 06, 2026	15,200	16,900	16,900	17,190	14,960	4.67M
February 05, 2026	16,790	17,180	17,180	17,220	16,380	2.81M
February 04, 2026	15,360	16,390	16,390	16,770	15,280	2.38M
February 03, 2026	14,800	15,200	15,200	15,290	14,430	1.47M
February 02, 2026	14,400	14,310	14,310	15,470	14,240	1.5M
January 30, 2026	14,500	14,830	14,830	15,190	14,420	1.28M
January 29, 2026	15,700	14,820	14,820	15,740	14,780	1.51M
January 28, 2026	15,320	15,300	15,300	15,750	14,910	1.55M
January 27, 2026	15,720	15,440	15,440	15,720	14,900	2.12M
January 26, 2026	16,250	15,710	15,710	16,800	15,250	3.66M
January 23, 2026	17,180	17,070	17,070	17,480	16,580	2.82M
January 22, 2026	16,340	17,580	17,580	17,840	15,950	4.16M
January 21, 2026	14,600	16,090	16,090	16,180	14,500	2.58M
January 20, 2026	15,850	15,300	15,300	15,880	14,790	2.41M
January 19, 2026	14,360	15,530	15,530	16,030	14,300	3.69M
January 16, 2026	14,000	14,370	14,370	14,830	13,830	3.09M
January 15, 2026	13,160	13,320	13,320	13,500	12,940	1.49M
January 14, 2026	13,100	13,060	13,060	13,200	12,720	1.82M
January 13, 2026	12,620	12,600	12,600	13,090	12,130	3.13M
January 09, 2026	11,750	12,540	12,540	12,830	11,320	3.98M
January 08, 2026	10,750	11,880	11,880	12,240	10,580	3.77M
January 07, 2026	10,520	10,690	10,690	10,880	10,330	1.04M
January 06, 2026	10,620	10,550	10,550	10,620	10,090	973,600
January 05, 2026	10,450	10,470	10,470	10,620	10,320	746,200
December 30, 2025	10,200	10,200	10,200	10,400	10,130	551,100
December 29, 2025	10,350	10,360	10,360	10,460	10,200	645,400
December 26, 2025	10,500	10,200	10,200	10,560	10,110	701,400
December 25, 2025	10,750	10,560	10,560	10,830	10,390	360,200
December 24, 2025	10,700	10,660	10,660	10,820	10,570	530,100
December 23, 2025	10,830	10,730	10,730	10,880	10,560	575,800
December 22, 2025	10,600	10,810	10,810	11,120	10,480	1.28M
December 19, 2025	10,300	10,220	10,220	10,380	9,960	863,400
December 18, 2025	10,100	10,380	10,380	10,470	10,070	729,000
December 17, 2025	10,490	10,610	10,610	10,630	10,110	1.02M
December 16, 2025	11,000	10,490	10,490	11,030	10,340	1.01M
December 15, 2025	11,030	11,080	11,080	11,260	10,820	710,300
December 12, 2025	11,670	11,610	11,610	11,700	11,010	983,300
December 11, 2025	11,700	11,470	11,470	11,930	11,280	980,100
December 10, 2025	11,420	11,760	11,760	12,250	11,370	1.67M
December 09, 2025	11,800	11,420	11,420	11,810	10,960	1.51M
December 08, 2025	12,250	11,860	11,860	12,250	11,660	1.23M
December 05, 2025	11,820	12,290	12,290	12,520	11,310	1.61M
December 04, 2025	11,550	11,620	11,620	12,430	11,500	1.8M
December 03, 2025	12,430	11,850	11,850	12,720	11,620	2.89M
December 02, 2025	13,650	12,510	12,510	13,840	12,410	1.47M
December 01, 2025	13,880	13,610	13,610	14,180	13,370	1.61M
November 28, 2025	13,730	13,660	13,660	13,830	13,220	903,000
November 27, 2025	13,800	13,540	13,540	14,200	13,540	1.32M
November 26, 2025	14,160	13,280	13,280	14,500	13,170	1.67M
November 25, 2025	14,900	14,160	14,160	15,200	13,970	1.4M
November 21, 2025	13,830	14,330	14,330	14,740	13,630	2.23M

Nitto Boseki Co., Ltd. (3110.T) JPX