Nitto Boseki Co., Ltd. 3110
TSE · Japan · Process Industries
¥3,370.00+35.00 (+1.05%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,370.00 | +1.05% | ¥3,340.00 | ¥3,420.00 | ¥3,285.00 | 4.60M |
| 2026-10-01 | ¥3,335.00 | +3.89% | ¥3,220.00 | ¥3,365.00 | ¥3,170.00 | 4.90M |
| 2026-09-30 | ¥3,210.00 | +5.59% | ¥3,110.00 | ¥3,255.00 | ¥3,110.00 | 4.54M |
| 2026-09-29 | ¥3,040.00 | -1.94% | ¥3,120.00 | ¥3,165.00 | ¥3,030.00 | 3.36M |
| 2026-09-28 | ¥3,100.00 | +4.03% | ¥3,030.00 | ¥3,140.00 | ¥3,010.00 | 4.51M |
| 2026-09-25 | ¥2,980.00 | -1.00% | ¥3,000.00 | ¥3,010.00 | ¥2,927.00 | 3.50M |
| 2026-09-24 | ¥3,010.00 | -2.27% | ¥3,150.00 | ¥3,165.00 | ¥3,010.00 | 3.91M |
| 2026-09-18 | ¥3,080.00 | +7.09% | ¥2,926.00 | ¥3,080.00 | ¥2,926.00 | 6.85M |
| 2026-09-17 | ¥2,876.00 | -0.79% | ¥2,999.00 | ¥3,015.00 | ¥2,828.00 | 3.98M |
| 2026-09-16 | ¥2,899.00 | +0.52% | ¥2,851.00 | ¥2,926.00 | ¥2,827.00 | 3.94M |
| 2026-09-15 | ¥2,884.00 | +1.16% | ¥2,801.00 | ¥2,989.00 | ¥2,794.00 | 4.61M |
| 2026-09-14 | ¥2,851.00 | +0.56% | ¥2,749.00 | ¥2,910.00 | ¥2,689.00 | 5.39M |
| 2026-09-11 | ¥2,835.00 | -4.06% | ¥2,805.00 | ¥2,857.00 | ¥2,773.00 | 5.23M |
| 2026-09-10 | ¥2,955.00 | -3.59% | ¥3,000.00 | ¥3,045.00 | ¥2,888.00 | 4.47M |
| 2026-09-09 | ¥3,065.00 | +4.43% | ¥3,030.00 | ¥3,130.00 | ¥3,000.00 | 4.27M |
| 2026-09-08 | ¥2,935.00 | -5.78% | ¥3,060.00 | ¥3,075.00 | ¥2,928.00 | 4.24M |
| 2026-09-07 | ¥3,115.00 | +1.80% | ¥3,155.00 | ¥3,165.00 | ¥3,000.00 | 4.93M |
| 2026-09-04 | ¥3,060.00 | +3.34% | ¥2,984.00 | ¥3,090.00 | ¥2,975.00 | 3.26M |
| 2026-09-03 | ¥2,961.00 | -5.70% | ¥3,190.00 | ¥3,200.00 | ¥2,952.00 | 4.08M |
| 2026-09-02 | ¥3,140.00 | -0.16% | ¥3,090.00 | ¥3,175.00 | ¥3,055.00 | 3.08M |
| 2026-09-01 | ¥3,145.00 | -1.72% | ¥3,250.00 | ¥3,250.00 | ¥3,110.00 | 3.64M |
| 2026-08-31 | ¥3,200.00 | +5.44% | ¥2,925.00 | ¥3,205.00 | ¥2,901.00 | 5.47M |
| 2026-08-28 | ¥3,035.00 | +1.61% | ¥2,998.00 | ¥3,085.00 | ¥2,981.00 | 4.35M |
| 2026-08-27 | ¥2,987.00 | +2.96% | ¥3,050.00 | ¥3,090.00 | ¥2,953.00 | 5.73M |
| 2026-08-26 | ¥2,901.00 | -2.36% | ¥2,942.00 | ¥2,963.00 | ¥2,816.00 | 5.91M |
| 2026-08-25 | ¥2,971.00 | +1.82% | ¥2,870.00 | ¥2,973.00 | ¥2,832.00 | 8.08M |
| 2026-08-24 | ¥2,918.00 | -4.80% | ¥3,070.00 | ¥3,070.00 | ¥2,899.00 | 5.85M |
| 2026-08-21 | ¥3,065.00 | -3.31% | ¥3,030.00 | ¥3,150.00 | ¥3,020.00 | 5.62M |
| 2026-08-20 | ¥3,170.00 | +5.81% | ¥3,040.00 | ¥3,185.00 | ¥2,987.00 | 7.16M |
| 2026-08-19 | ¥2,996.00 | -6.67% | ¥3,030.00 | ¥3,110.00 | ¥2,940.00 | 9.37M |
| 2026-08-18 | ¥3,210.00 | -6.69% | ¥3,400.00 | ¥3,455.00 | ¥3,185.00 | 7.57M |
| 2026-08-17 | ¥3,440.00 | +8.69% | ¥3,270.00 | ¥3,500.00 | ¥3,260.00 | 7.63M |
| 2026-08-14 | ¥3,165.00 | -2.16% | ¥3,220.00 | ¥3,310.00 | ¥3,115.00 | 6.52M |
| 2026-08-13 | ¥3,235.00 | +6.07% | ¥3,060.00 | ¥3,250.00 | ¥3,055.00 | 7.63M |
| 2026-08-12 | ¥3,050.00 | +8.35% | ¥2,863.00 | ¥3,095.00 | ¥2,840.00 | 9.37M |
| 2026-08-10 | ¥2,815.00 | -0.35% | ¥2,833.00 | ¥2,909.00 | ¥2,791.00 | 5.82M |
| 2026-08-07 | ¥2,825.00 | -3.19% | ¥2,940.00 | ¥2,958.00 | ¥2,737.00 | 8.66M |
| 2026-08-06 | ¥2,918.00 | -17.92% | ¥3,150.00 | ¥3,150.00 | ¥2,873.00 | 21.27M |
| 2026-08-05 | ¥3,555.00 | +12.15% | ¥3,350.00 | ¥3,610.00 | ¥3,350.00 | 11.18M |
| 2026-08-04 | ¥3,170.00 | +14.23% | ¥2,825.00 | ¥3,215.00 | ¥2,804.00 | 8.41M |
| 2026-08-03 | ¥2,775.00 | -0.89% | ¥2,686.00 | ¥2,826.00 | ¥2,675.00 | 4.33M |
| 2026-07-31 | ¥2,800.00 | +7.78% | ¥2,898.00 | ¥2,992.00 | ¥2,800.00 | 7.15M |
| 2026-07-30 | ¥2,598.00 | -0.92% | ¥2,600.00 | ¥2,691.00 | ¥2,520.00 | 5.01M |
| 2026-07-29 | ¥2,622.00 | -9.15% | ¥2,890.00 | ¥2,914.00 | ¥2,537.00 | 9.44M |
| 2026-07-28 | ¥2,886.00 | -8.82% | ¥3,030.00 | ¥3,050.00 | ¥2,823.00 | 6.20M |
| 2026-07-27 | ¥3,165.00 | -0.94% | ¥3,225.00 | ¥3,230.00 | ¥3,040.00 | 2.94M |
| 2026-07-24 | ¥3,195.00 | -1.39% | ¥3,230.00 | ¥3,240.00 | ¥3,070.00 | 3.91M |
| 2026-07-23 | ¥3,240.00 | +1.89% | ¥3,310.00 | ¥3,330.00 | ¥3,180.00 | 3.41M |
| 2026-07-22 | ¥3,180.00 | +2.25% | ¥3,300.00 | ¥3,360.00 | ¥3,180.00 | 4.82M |
| 2026-07-21 | ¥3,110.00 | +2.47% | ¥3,105.00 | ¥3,130.00 | ¥3,025.00 | 3.88M |
| 2026-07-17 | ¥3,035.00 | -7.47% | ¥3,150.00 | ¥3,155.00 | ¥2,915.00 | 7.46M |
| 2026-07-16 | ¥3,280.00 | -7.74% | ¥3,430.00 | ¥3,450.00 | ¥3,255.00 | 4.04M |
| 2026-07-15 | ¥3,555.00 | +3.64% | ¥3,500.00 | ¥3,625.00 | ¥3,450.00 | 3.77M |
| 2026-07-14 | ¥3,430.00 | +0.88% | ¥3,400.00 | ¥3,475.00 | ¥3,270.00 | 4.48M |
| 2026-07-13 | ¥3,400.00 | -1.31% | ¥3,425.00 | ¥3,680.00 | ¥3,370.00 | 3.98M |
| 2026-07-10 | ¥3,445.00 | -1.01% | ¥3,530.00 | ¥3,630.00 | ¥3,445.00 | 3.45M |
| 2026-07-09 | ¥3,480.00 | -1.00% | ¥3,650.00 | ¥3,725.00 | ¥3,480.00 | 4.55M |
| 2026-07-08 | ¥3,515.00 | -1.54% | ¥3,430.00 | ¥3,710.00 | ¥3,405.00 | 5.06M |
| 2026-07-07 | ¥3,570.00 | +1.56% | ¥3,865.00 | ¥3,870.00 | ¥3,525.00 | 6.93M |
| 2026-07-06 | ¥3,515.00 | -3.03% | ¥3,605.00 | ¥3,620.00 | ¥3,430.00 | 5.01M |
| 2026-07-03 | ¥3,625.00 | -0.28% | ¥3,530.00 | ¥3,660.00 | ¥3,395.00 | 4.94M |
| 2026-07-02 | ¥3,635.00 | -7.97% | ¥3,855.00 | ¥3,860.00 | ¥3,570.00 | 6.26M |
| 2026-07-01 | ¥3,950.00 | -8.46% | ¥4,320.00 | ¥4,325.00 | ¥3,805.00 | 8.28M |
| 2026-06-30 | ¥4,315.00 | -5.79% | ¥4,455.00 | ¥4,460.00 | ¥4,060.00 | 7.74M |
| 2026-06-29 | ¥4,580.00 | +16.66% | ¥3,875.00 | ¥4,580.00 | ¥3,730.00 | 9.61M |
| 2026-06-26 | ¥3,926.00 | -3.96% | ¥3,988.00 | ¥4,016.00 | ¥3,776.00 | 7.34M |
| 2026-06-25 | ¥4,088.00 | +2.15% | ¥4,302.00 | ¥4,304.00 | ¥4,006.00 | 6.53M |
| 2026-06-24 | ¥4,002.00 | +3.25% | ¥3,874.00 | ¥4,132.00 | ¥3,840.00 | 8.29M |
| 2026-06-23 | ¥3,876.00 | -6.29% | ¥4,236.00 | ¥4,236.00 | ¥3,820.00 | 9.83M |
| 2026-06-22 | ¥4,136.00 | +6.05% | ¥4,054.00 | ¥4,306.00 | ¥4,006.00 | 8.57M |
| 2026-06-19 | ¥3,900.00 | +1.62% | ¥3,900.00 | ¥3,958.00 | ¥3,770.00 | 11.51M |
| 2026-06-18 | ¥3,838.00 | -9.35% | ¥4,250.00 | ¥4,268.00 | ¥3,838.00 | 13.04M |
| 2026-06-17 | ¥4,234.00 | -2.40% | ¥4,138.00 | ¥4,326.00 | ¥4,120.00 | 8.73M |
| 2026-06-16 | ¥4,338.00 | +11.46% | ¥4,052.00 | ¥4,498.00 | ¥3,944.00 | 18.44M |
| 2026-06-15 | ¥3,892.00 | +5.88% | ¥3,916.00 | ¥4,036.00 | ¥3,890.00 | 9.27M |
| 2026-06-12 | ¥3,676.00 | +6.06% | ¥3,620.00 | ¥3,862.00 | ¥3,620.00 | 11.21M |
| 2026-06-11 | ¥3,466.00 | -2.86% | ¥3,334.00 | ¥3,526.00 | ¥3,280.00 | 8.63M |
| 2026-06-10 | ¥3,568.00 | -2.73% | ¥3,600.00 | ¥3,614.00 | ¥3,408.00 | 9.79M |
| 2026-06-09 | ¥3,668.00 | -1.82% | ¥3,780.00 | ¥3,796.00 | ¥3,526.00 | 11.86M |
| 2026-06-08 | ¥3,736.00 | -7.75% | ¥3,646.00 | ¥3,740.00 | ¥3,576.00 | 15.56M |
| 2026-06-05 | ¥4,050.00 | -2.50% | ¥4,054.00 | ¥4,074.00 | ¥3,858.00 | 10.33M |
| 2026-06-04 | ¥4,154.00 | -4.59% | ¥4,200.00 | ¥4,242.00 | ¥3,910.00 | 13.48M |
| 2026-06-03 | ¥4,354.00 | -0.59% | ¥4,480.00 | ¥4,568.00 | ¥4,222.00 | 10.53M |
| 2026-06-02 | ¥4,380.00 | -9.65% | ¥4,502.00 | ¥4,562.00 | ¥4,252.00 | 13.18M |
| 2026-06-01 | ¥4,848.00 | +6.93% | ¥4,520.00 | ¥5,080.00 | ¥4,452.00 | 12.11M |
| 2026-05-29 | ¥4,534.00 | -0.18% | ¥4,502.00 | ¥4,604.00 | ¥4,294.00 | 12.22M |
| 2026-05-28 | ¥4,542.00 | -2.53% | ¥4,588.00 | ¥4,644.00 | ¥4,300.00 | 11.15M |
| 2026-05-27 | ¥4,660.00 | -10.00% | ¥5,148.00 | ¥5,178.00 | ¥4,606.00 | 16.00M |
| 2026-05-26 | ¥5,178.00 | -6.06% | ¥5,612.00 | ¥5,620.00 | ¥5,132.00 | 13.80M |
| 2026-05-25 | ¥5,512.00 | +8.89% | ¥5,132.00 | ¥5,718.00 | ¥5,026.00 | 16.17M |