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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	15,080	15,160	15,160	16,150	14,760	2.55M
November 19, 2025	13,500	13,520	13,520	14,180	13,250	1.59M
November 18, 2025	14,130	13,680	13,680	14,620	13,500	2.08M
November 17, 2025	13,460	14,250	14,250	14,570	13,440	1.48M
November 14, 2025	12,420	13,380	13,380	13,470	12,250	2.13M
November 13, 2025	13,350	13,620	13,620	13,980	13,230	2.04M
November 12, 2025	12,180	13,500	13,500	13,570	12,140	2.56M
November 11, 2025	11,680	12,260	12,260	12,360	11,320	3.12M
November 10, 2025	10,980	11,280	11,280	11,280	10,530	2.43M
November 07, 2025	9,780	9,780	9,780	9,780	9,780	336,400
November 06, 2025	8,330	8,280	8,280	8,430	8,200	876,600
November 05, 2025	8,330	8,280	8,280	8,430	8,200	1.02M
November 04, 2025	8,200	8,190	8,190	8,370	7,930	1.17M
October 31, 2025	8,600	8,750	8,750	8,750	8,510	621,600
October 30, 2025	8,600	8,750	8,750	8,750	8,510	1.15M
October 29, 2025	7,990	8,250	8,250	8,310	7,980	631,700
October 28, 2025	8,080	7,980	7,980	8,150	7,930	430,400
October 27, 2025	8,110	8,120	8,120	8,350	7,970	793,400
October 24, 2025	7,380	7,960	7,960	8,030	7,380	1.16M
October 23, 2025	7,120	7,320	7,320	7,350	7,060	500,900
October 22, 2025	7,580	7,380	7,380	7,660	7,380	633,700
October 21, 2025	7,980	7,630	7,630	8,030	7,570	780,500
October 20, 2025	7,700	7,900	7,900	8,010	7,610	722,200
October 17, 2025	7,550	7,520	7,520	7,630	7,450	533,400
October 16, 2025	7,510	7,680	7,680	7,710	7,490	474,800
October 15, 2025	7,310	7,360	7,360	7,470	7,260	422,500

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