Nitto Denko Corp. 6988
TSE · Japan · Electronic Technology
¥3,517.00+42.00 (+1.21%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,517.00 | +1.21% | ¥3,450.00 | ¥3,536.00 | ¥3,450.00 | 3.60M |
| 2026-09-30 | ¥3,475.00 | -0.77% | ¥3,455.00 | ¥3,489.00 | ¥3,420.00 | 4.61M |
| 2026-09-29 | ¥3,502.00 | +0.72% | ¥3,459.00 | ¥3,502.00 | ¥3,457.00 | 2.96M |
| 2026-09-28 | ¥3,477.00 | -2.00% | ¥3,520.00 | ¥3,572.00 | ¥3,477.00 |
| 3.00M |
| 2026-09-25 | ¥3,548.00 | +1.00% | ¥3,508.00 | ¥3,568.00 | ¥3,507.00 | 3.08M |
| 2026-09-24 | ¥3,513.00 | +3.87% | ¥3,409.00 | ¥3,524.00 | ¥3,391.00 | 3.62M |
| 2026-09-18 | ¥3,382.00 | -0.68% | ¥3,438.00 | ¥3,438.00 | ¥3,369.00 | 4.26M |
| 2026-09-17 | ¥3,405.00 | +2.10% | ¥3,381.00 | ¥3,410.00 | ¥3,352.00 | 3.31M |
| 2026-09-16 | ¥3,335.00 | +3.28% | ¥3,262.00 | ¥3,350.00 | ¥3,257.00 | 2.91M |
| 2026-09-15 | ¥3,229.00 | -0.12% | ¥3,242.00 | ¥3,250.00 | ¥3,206.00 | 1.60M |
| 2026-09-14 | ¥3,233.00 | +0.87% | ¥3,219.00 | ¥3,256.00 | ¥3,181.00 | 1.96M |
| 2026-09-11 | ¥3,205.00 | +0.28% | ¥3,165.00 | ¥3,222.00 | ¥3,126.00 | 3.69M |
| 2026-09-10 | ¥3,196.00 | +0.66% | ¥3,151.00 | ¥3,196.00 | ¥3,132.00 | 3.49M |
| 2026-09-09 | ¥3,175.00 | -0.13% | ¥3,138.00 | ¥3,191.00 | ¥3,115.00 | 4.44M |
| 2026-09-08 | ¥3,179.00 | -5.92% | ¥3,344.00 | ¥3,347.00 | ¥3,179.00 | 3.12M |
| 2026-09-07 | ¥3,379.00 | -1.66% | ¥3,459.00 | ¥3,474.00 | ¥3,379.00 | 1.97M |
| 2026-09-04 | ¥3,436.00 | -1.01% | ¥3,451.00 | ¥3,498.00 | ¥3,353.00 | 2.59M |
| 2026-09-03 | ¥3,471.00 | +0.09% | ¥3,499.00 | ¥3,503.00 | ¥3,441.00 | 2.72M |
| 2026-09-02 | ¥3,468.00 | -3.13% | ¥3,493.00 | ¥3,541.00 | ¥3,454.00 | 2.56M |
| 2026-09-01 | ¥3,580.00 | +1.94% | ¥3,510.00 | ¥3,594.00 | ¥3,470.00 | 2.22M |
| 2026-08-31 | ¥3,512.00 | +1.18% | ¥3,410.00 | ¥3,512.00 | ¥3,390.00 | 3.55M |
| 2026-08-28 | ¥3,471.00 | +1.46% | ¥3,422.00 | ¥3,509.00 | ¥3,418.00 | 2.65M |
| 2026-08-27 | ¥3,421.00 | +0.85% | ¥3,420.00 | ¥3,430.00 | ¥3,386.00 | 1.78M |
| 2026-08-26 | ¥3,392.00 | +0.33% | ¥3,370.00 | ¥3,419.00 | ¥3,347.00 | 1.82M |
| 2026-08-25 | ¥3,381.00 | -0.76% | ¥3,402.00 | ¥3,419.00 | ¥3,366.00 | 1.42M |
| 2026-08-24 | ¥3,407.00 | -0.21% | ¥3,392.00 | ¥3,426.00 | ¥3,371.00 | 1.12M |
| 2026-08-21 | ¥3,414.00 | -0.73% | ¥3,384.00 | ¥3,441.00 | ¥3,384.00 | 2.23M |
| 2026-08-20 | ¥3,439.00 | +2.38% | ¥3,415.00 | ¥3,513.00 | ¥3,410.00 | 3.00M |
| 2026-08-19 | ¥3,359.00 | -3.03% | ¥3,439.00 | ¥3,445.00 | ¥3,347.00 | 2.73M |
| 2026-08-18 | ¥3,464.00 | -0.35% | ¥3,467.00 | ¥3,492.00 | ¥3,451.00 | 2.13M |
| 2026-08-17 | ¥3,476.00 | -2.82% | ¥3,556.00 | ¥3,562.00 | ¥3,456.00 | 1.94M |
| 2026-08-14 | ¥3,577.00 | +0.73% | ¥3,551.00 | ¥3,604.00 | ¥3,524.00 | 3.25M |
| 2026-08-13 | ¥3,551.00 | -0.67% | ¥3,542.00 | ¥3,579.00 | ¥3,503.00 | 3.03M |
| 2026-08-12 | ¥3,575.00 | +0.56% | ¥3,604.00 | ¥3,626.00 | ¥3,544.00 | 2.55M |
| 2026-08-10 | ¥3,555.00 | +1.08% | ¥3,555.00 | ¥3,587.00 | ¥3,512.00 | 2.44M |
| 2026-08-07 | ¥3,517.00 | +0.80% | ¥3,477.00 | ¥3,548.00 | ¥3,470.00 | 3.76M |
| 2026-08-06 | ¥3,489.00 | +2.02% | ¥3,420.00 | ¥3,524.00 | ¥3,405.00 | 2.85M |
| 2026-08-05 | ¥3,420.00 | +1.36% | ¥3,377.00 | ¥3,437.00 | ¥3,377.00 | 3.30M |
| 2026-08-04 | ¥3,374.00 | +0.75% | ¥3,360.00 | ¥3,408.00 | ¥3,316.00 | 3.02M |
| 2026-08-03 | ¥3,349.00 | +0.72% | ¥3,395.00 | ¥3,415.00 | ¥3,254.00 | 4.22M |
| 2026-07-31 | ¥3,325.00 | -3.40% | ¥3,452.00 | ¥3,452.00 | ¥3,273.00 | 5.79M |
| 2026-07-30 | ¥3,442.00 | -3.01% | ¥3,547.00 | ¥3,578.00 | ¥3,354.00 | 4.25M |
| 2026-07-29 | ¥3,549.00 | +2.99% | ¥3,572.00 | ¥3,630.00 | ¥3,483.00 | 6.12M |
| 2026-07-28 | ¥3,446.00 | -0.14% | ¥3,493.00 | ¥3,502.00 | ¥3,400.00 | 5.22M |
| 2026-07-27 | ¥3,451.00 | +3.88% | ¥3,406.00 | ¥3,471.00 | ¥3,360.00 | 4.33M |
| 2026-07-24 | ¥3,322.00 | +0.12% | ¥3,280.00 | ¥3,344.00 | ¥3,256.00 | 3.19M |
| 2026-07-23 | ¥3,318.00 | +0.73% | ¥3,301.00 | ¥3,338.00 | ¥3,286.00 | 2.27M |
| 2026-07-22 | ¥3,294.00 | +0.30% | ¥3,283.00 | ¥3,324.00 | ¥3,270.00 | 2.74M |
| 2026-07-21 | ¥3,284.00 | +1.92% | ¥3,319.00 | ¥3,324.00 | ¥3,260.00 | 3.83M |
| 2026-07-17 | ¥3,222.00 | -2.81% | ¥3,300.00 | ¥3,338.00 | ¥3,201.00 | 3.90M |
| 2026-07-16 | ¥3,315.00 | -0.24% | ¥3,300.00 | ¥3,355.00 | ¥3,273.00 | 2.85M |
| 2026-07-15 | ¥3,323.00 | -0.03% | ¥3,352.00 | ¥3,367.00 | ¥3,279.00 | 2.62M |
| 2026-07-14 | ¥3,324.00 | +3.20% | ¥3,249.00 | ¥3,364.00 | ¥3,222.00 | 4.01M |
| 2026-07-13 | ¥3,221.00 | +0.88% | ¥3,224.00 | ¥3,239.00 | ¥3,153.00 | 3.10M |
| 2026-07-10 | ¥3,193.00 | +2.01% | ¥3,133.00 | ¥3,198.00 | ¥3,130.00 | 3.07M |
| 2026-07-09 | ¥3,130.00 | -0.19% | ¥3,125.00 | ¥3,150.00 | ¥3,105.00 | 2.36M |
| 2026-07-08 | ¥3,136.00 | -2.40% | ¥3,196.00 | ¥3,200.00 | ¥3,136.00 | 3.16M |
| 2026-07-07 | ¥3,213.00 | -0.56% | ¥3,240.00 | ¥3,247.00 | ¥3,203.00 | 3.16M |
| 2026-07-06 | ¥3,231.00 | +0.28% | ¥3,237.00 | ¥3,238.00 | ¥3,184.00 | 2.00M |
| 2026-07-03 | ¥3,222.00 | -0.34% | ¥3,296.00 | ¥3,329.00 | ¥3,193.00 | 2.55M |
| 2026-07-02 | ¥3,233.00 | +1.25% | ¥3,183.00 | ¥3,278.00 | ¥3,174.00 | 2.63M |
| 2026-07-01 | ¥3,193.00 | +0.73% | ¥3,196.00 | ¥3,198.00 | ¥3,129.00 | 2.67M |
| 2026-06-30 | ¥3,170.00 | +0.13% | ¥3,200.00 | ¥3,213.00 | ¥3,105.00 | 4.51M |
| 2026-06-29 | ¥3,166.00 | +0.44% | ¥3,166.00 | ¥3,191.00 | ¥3,124.00 | 2.80M |
| 2026-06-26 | ¥3,152.00 | -1.90% | ¥3,189.00 | ¥3,207.00 | ¥3,140.00 | 3.56M |
| 2026-06-25 | ¥3,213.00 | +2.06% | ¥3,218.00 | ¥3,227.00 | ¥3,172.00 | 2.25M |
| 2026-06-24 | ¥3,148.00 | -1.75% | ¥3,176.00 | ¥3,186.00 | ¥3,115.00 | 2.77M |
| 2026-06-23 | ¥3,204.00 | +1.17% | ¥3,200.00 | ¥3,259.00 | ¥3,159.00 | 4.64M |
| 2026-06-22 | ¥3,167.00 | +1.02% | ¥3,096.00 | ¥3,182.00 | ¥3,089.00 | 1.66M |
| 2026-06-19 | ¥3,135.00 | -1.42% | ¥3,176.00 | ¥3,196.00 | ¥3,120.00 | 3.27M |
| 2026-06-18 | ¥3,180.00 | +1.05% | ¥3,164.00 | ¥3,185.00 | ¥3,136.00 | 2.22M |
| 2026-06-17 | ¥3,147.00 | +1.29% | ¥3,049.00 | ¥3,147.00 | ¥3,026.00 | 2.54M |
| 2026-06-16 | ¥3,107.00 | +0.26% | ¥3,098.00 | ¥3,131.00 | ¥3,094.00 | 2.74M |
| 2026-06-15 | ¥3,099.00 | +3.13% | ¥3,068.00 | ¥3,112.00 | ¥3,047.00 | 2.31M |
| 2026-06-12 | ¥3,005.00 | +1.76% | ¥3,016.00 | ¥3,042.00 | ¥2,982.00 | 3.83M |
| 2026-06-11 | ¥2,953.00 | -0.17% | ¥2,922.00 | ¥2,968.50 | ¥2,882.50 | 3.04M |
| 2026-06-10 | ¥2,958.00 | +1.37% | ¥2,900.50 | ¥2,961.50 | ¥2,889.50 | 3.92M |
| 2026-06-09 | ¥2,918.00 | -2.99% | ¥2,962.00 | ¥2,977.50 | ¥2,906.00 | 4.27M |
| 2026-06-08 | ¥3,008.00 | -1.70% | ¥3,018.00 | ¥3,071.00 | ¥2,983.00 | 3.23M |
| 2026-06-05 | ¥3,060.00 | +0.03% | ¥3,059.00 | ¥3,073.00 | ¥3,016.00 | 2.69M |
| 2026-06-04 | ¥3,059.00 | -1.61% | ¥3,103.00 | ¥3,128.00 | ¥3,041.00 | 2.48M |
| 2026-06-03 | ¥3,109.00 | +1.44% | ¥3,093.00 | ¥3,142.00 | ¥3,066.00 | 3.27M |
| 2026-06-02 | ¥3,065.00 | +0.39% | ¥3,004.00 | ¥3,076.00 | ¥2,956.50 | 4.21M |
| 2026-06-01 | ¥3,053.00 | +2.09% | ¥3,035.00 | ¥3,053.00 | ¥2,996.00 | 3.99M |
| 2026-05-29 | ¥2,990.50 | -4.00% | ¥3,142.00 | ¥3,232.00 | ¥2,990.50 | 7.09M |
| 2026-05-28 | ¥3,115.00 | +0.65% | ¥3,151.00 | ¥3,156.00 | ¥3,088.00 | 3.30M |
| 2026-05-27 | ¥3,095.00 | -1.87% | ¥3,155.00 | ¥3,202.00 | ¥3,095.00 | 2.74M |
| 2026-05-26 | ¥3,154.00 | -0.66% | ¥3,180.00 | ¥3,204.00 | ¥3,115.00 | 2.24M |
| 2026-05-25 | ¥3,175.00 | +2.85% | ¥3,124.00 | ¥3,207.00 | ¥3,114.00 | 2.35M |
| 2026-05-22 | ¥3,087.00 | +0.98% | ¥3,077.00 | ¥3,108.00 | ¥3,063.00 | 2.71M |