NITTO DENKO CORPORATION (6988.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 3477.00 | 3548.00 | 3470.00 | 3517.00 | +0.80% | 3,758,400 |
| 2026-08-06 | 3420.00 | 3524.00 | 3405.00 | 3489.00 | +2.02% | 2,852,100 |
| 2026-08-05 | 3377.00 | 3437.00 | 3377.00 | 3420.00 | +1.36% | 3,303,300 |
| 2026-08-04 | 3360.00 | 3408.00 | 3316.00 | 3374.00 | +0.75% | 3,019,200 |
| 2026-08-03 | 3395.00 | 3415.00 | 3254.00 | 3349.00 | +0.72% | 4,221,300 |
| 2026-07-31 | 3452.00 | 3452.00 | 3273.00 | 3325.00 | -3.40% | 5,790,000 |
| 2026-07-30 | 3547.00 | 3578.00 | 3354.00 | 3442.00 | -3.01% | 4,250,300 |
| 2026-07-29 | 3572.00 | 3630.00 | 3483.00 | 3549.00 | +2.99% | 6,117,300 |
| 2026-07-28 | 3493.00 | 3502.00 | 3400.00 | 3446.00 | -0.14% | 5,219,300 |
| 2026-07-27 | 3406.00 | 3471.00 | 3360.00 | 3451.00 | +3.88% | 4,326,900 |
| 2026-07-24 | 3280.00 | 3344.00 | 3256.00 | 3322.00 | +0.12% | 3,194,900 |
| 2026-07-23 | 3301.00 | 3338.00 | 3286.00 | 3318.00 | +0.73% | 2,268,800 |
| 2026-07-22 | 3283.00 | 3324.00 | 3270.00 | 3294.00 | +0.30% | 2,737,200 |
| 2026-07-21 | 3319.00 | 3324.00 | 3260.00 | 3284.00 | +1.92% | 3,831,900 |
| 2026-07-17 | 3300.00 | 3338.00 | 3201.00 | 3222.00 | -2.81% | 3,899,100 |
| 2026-07-16 | 3300.00 | 3355.00 | 3273.00 | 3315.00 | -0.24% | 2,847,100 |
| 2026-07-15 | 3352.00 | 3367.00 | 3279.00 | 3323.00 | -0.03% | 2,620,400 |
| 2026-07-14 | 3249.00 | 3364.00 | 3222.00 | 3324.00 | +3.20% | 4,007,600 |
| 2026-07-13 | 3224.00 | 3239.00 | 3153.00 | 3221.00 | +0.88% | 3,095,800 |
| 2026-07-10 | 3133.00 | 3198.00 | 3130.00 | 3193.00 | +2.01% | 3,070,500 |
| 2026-07-09 | 3125.00 | 3150.00 | 3105.00 | 3130.00 | -0.19% | 2,361,800 |
| 2026-07-08 | 3196.00 | 3200.00 | 3136.00 | 3136.00 | -2.40% | 3,162,200 |
| 2026-07-07 | 3240.00 | 3247.00 | 3203.00 | 3213.00 | -0.56% | 3,156,500 |
| 2026-07-06 | 3237.00 | 3238.00 | 3184.00 | 3231.00 | +0.28% | 1,999,000 |
| 2026-07-03 | 3296.00 | 3329.00 | 3193.00 | 3222.00 | -0.34% | 2,551,400 |
| 2026-07-02 | 3183.00 | 3278.00 | 3174.00 | 3233.00 | +1.25% | 2,632,600 |
| 2026-07-01 | 3196.00 | 3198.00 | 3129.00 | 3193.00 | +0.73% | 2,670,600 |
| 2026-06-30 | 3200.00 | 3213.00 | 3105.00 | 3170.00 | +0.13% | 4,507,900 |
| 2026-06-29 | 3166.00 | 3191.00 | 3124.00 | 3166.00 | +0.44% | 2,803,000 |
| 2026-06-26 | 3189.00 | 3207.00 | 3140.00 | 3152.00 | -1.90% | 3,557,400 |
| 2026-06-25 | 3218.00 | 3227.00 | 3172.00 | 3213.00 | +2.06% | 2,246,400 |
| 2026-06-24 | 3176.00 | 3186.00 | 3115.00 | 3148.00 | -1.75% | 2,768,900 |
| 2026-06-23 | 3200.00 | 3259.00 | 3159.00 | 3204.00 | +1.17% | 4,643,600 |
| 2026-06-22 | 3096.00 | 3182.00 | 3089.00 | 3167.00 | +1.02% | 1,655,200 |
| 2026-06-19 | 3176.00 | 3196.00 | 3120.00 | 3135.00 | -1.42% | 3,268,000 |
| 2026-06-18 | 3164.00 | 3185.00 | 3136.00 | 3180.00 | +1.05% | 2,215,900 |
| 2026-06-17 | 3049.00 | 3147.00 | 3026.00 | 3147.00 | +1.29% | 2,538,400 |
| 2026-06-16 | 3098.00 | 3131.00 | 3094.00 | 3107.00 | +0.26% | 2,738,100 |
| 2026-06-15 | 3068.00 | 3112.00 | 3047.00 | 3099.00 | +3.13% | 2,308,500 |
| 2026-06-12 | 3016.00 | 3042.00 | 2982.00 | 3005.00 | +1.76% | 3,826,700 |
| 2026-06-11 | 2922.00 | 2968.50 | 2882.50 | 2953.00 | -0.17% | 3,037,500 |
| 2026-06-10 | 2900.50 | 2961.50 | 2889.50 | 2958.00 | +1.37% | 3,919,700 |
| 2026-06-09 | 2962.00 | 2977.50 | 2906.00 | 2918.00 | -2.99% | 4,267,200 |
| 2026-06-08 | 3018.00 | 3071.00 | 2983.00 | 3008.00 | -1.70% | 3,229,000 |
| 2026-06-05 | 3059.00 | 3073.00 | 3016.00 | 3060.00 | +0.03% | 2,694,700 |
| 2026-06-04 | 3103.00 | 3128.00 | 3041.00 | 3059.00 | -1.61% | 2,484,200 |
| 2026-06-03 | 3093.00 | 3142.00 | 3066.00 | 3109.00 | +1.44% | 3,266,000 |
| 2026-06-02 | 3004.00 | 3076.00 | 2956.50 | 3065.00 | +0.39% | 4,207,400 |
| 2026-06-01 | 3035.00 | 3053.00 | 2996.00 | 3053.00 | +2.09% | 3,988,400 |
| 2026-05-29 | 3142.00 | 3232.00 | 2990.50 | 2990.50 | -4.00% | 7,092,800 |
| 2026-05-28 | 3151.00 | 3156.00 | 3088.00 | 3115.00 | +0.65% | 3,304,900 |
| 2026-05-27 | 3155.00 | 3202.00 | 3095.00 | 3095.00 | -1.87% | 2,737,200 |
| 2026-05-26 | 3180.00 | 3204.00 | 3115.00 | 3154.00 | -0.66% | 2,238,000 |
| 2026-05-25 | 3124.00 | 3207.00 | 3114.00 | 3175.00 | +2.85% | 2,353,100 |
| 2026-05-22 | 3077.00 | 3108.00 | 3063.00 | 3087.00 | +0.98% | 2,707,700 |
| 2026-05-21 | 3062.00 | 3084.00 | 3017.00 | 3057.00 | +2.33% | 3,276,100 |
| 2026-05-20 | 2978.50 | 3023.00 | 2972.00 | 2987.50 | -0.65% | 4,299,100 |
| 2026-05-19 | 2957.50 | 3008.00 | 2940.00 | 3007.00 | +1.90% | 5,639,500 |
| 2026-05-18 | 2962.50 | 2998.00 | 2934.50 | 2951.00 | -0.25% | 3,530,800 |
| 2026-05-15 | 3000.00 | 3024.00 | 2956.50 | 2958.50 | -2.84% | 4,887,100 |
| 2026-05-14 | 3079.00 | 3084.00 | 3022.00 | 3045.00 | -1.39% | 4,648,000 |
| 2026-05-13 | 3075.00 | 3112.00 | 3051.00 | 3088.00 | +0.00% | 1,983,300 |
| 2026-05-12 | 3072.00 | 3114.00 | 3044.00 | 3088.00 | -0.42% | 3,242,400 |
| 2026-05-11 | 3158.00 | 3166.00 | 3101.00 | 3101.00 | -1.80% | 3,707,300 |
| 2026-05-08 | 3100.00 | 3184.00 | 3088.00 | 3158.00 | +2.00% | 4,911,300 |
| 2026-05-07 | 3032.00 | 3115.00 | 3012.00 | 3096.00 | +3.37% | 5,642,500 |
| 2026-05-01 | 2976.00 | 3042.00 | 2976.00 | 2995.00 | -0.08% | 3,461,900 |
| 2026-04-30 | 2964.00 | 3024.00 | 2915.00 | 2997.50 | -0.18% | 6,686,400 |
| 2026-04-28 | 3232.00 | 3234.00 | 3001.00 | 3003.00 | -9.06% | 7,933,800 |
| 2026-04-27 | 3208.00 | 3309.00 | 3200.00 | 3302.00 | +2.42% | 4,835,800 |
| 2026-04-24 | 3200.00 | 3246.00 | 3165.00 | 3224.00 | +0.37% | 2,911,300 |
| 2026-04-23 | 3321.00 | 3330.00 | 3212.00 | 3212.00 | -3.83% | 3,439,000 |
| 2026-04-22 | 3385.00 | 3404.00 | 3320.00 | 3340.00 | -0.36% | 2,534,300 |
| 2026-04-21 | 3371.00 | 3390.00 | 3340.00 | 3352.00 | -0.53% | 2,711,300 |
| 2026-04-20 | 3375.00 | 3405.00 | 3339.00 | 3370.00 | -0.12% | 3,342,600 |
| 2026-04-17 | 3330.00 | 3408.00 | 3319.00 | 3374.00 | +1.57% | 4,920,000 |
| 2026-04-16 | 3222.00 | 3338.00 | 3220.00 | 3322.00 | +3.26% | 3,312,000 |
| 2026-04-15 | 3215.00 | 3232.00 | 3187.00 | 3217.00 | +0.09% | 3,660,800 |
| 2026-04-14 | 3265.00 | 3265.00 | 3207.00 | 3214.00 | -0.25% | 2,918,500 |
| 2026-04-13 | 3155.00 | 3232.00 | 3147.00 | 3222.00 | +0.91% | 3,049,000 |
| 2026-04-10 | 3217.00 | 3266.00 | 3180.00 | 3193.00 | -0.47% | 5,350,400 |
| 2026-04-09 | 3241.00 | 3249.00 | 3194.00 | 3208.00 | +0.19% | 4,381,800 |
| 2026-04-08 | 3234.00 | 3237.00 | 3173.00 | 3202.00 | +3.49% | 3,591,800 |
| 2026-04-07 | 3090.00 | 3109.00 | 3067.00 | 3094.00 | +0.36% | 1,931,400 |
| 2026-04-06 | 3080.00 | 3137.00 | 3076.00 | 3083.00 | -0.16% | 1,941,500 |
| 2026-04-03 | 3094.00 | 3123.00 | 3073.00 | 3088.00 | +1.61% | 2,065,800 |
| 2026-04-02 | 3200.00 | 3221.00 | 3036.00 | 3039.00 | -4.52% | 3,715,700 |
| 2026-04-01 | 3150.00 | 3183.00 | 3095.00 | 3183.00 | +3.88% | 3,504,800 |
| 2026-03-31 | 3042.00 | 3101.00 | 3016.00 | 3064.00 | +0.62% | 6,139,400 |
| 2026-03-30 | 2961.00 | 3045.00 | 2952.50 | 3045.00 | -3.21% | 5,957,600 |
| 2026-03-27 | 3175.00 | 3190.00 | 3119.00 | 3146.00 | -1.13% | 4,414,500 |
| 2026-03-26 | 3220.00 | 3240.00 | 3162.00 | 3182.00 | -0.87% | 2,771,800 |
| 2026-03-25 | 3238.00 | 3250.00 | 3196.00 | 3210.00 | +1.33% | 2,826,800 |
| 2026-03-24 | 3170.00 | 3170.00 | 3113.00 | 3168.00 | +3.09% | 4,254,900 |
| 2026-03-23 | 3054.00 | 3097.00 | 3013.00 | 3073.00 | -3.58% | 4,476,500 |
| 2026-03-19 | 3201.00 | 3233.00 | 3171.00 | 3187.00 | -4.50% | 4,140,400 |
| 2026-03-18 | 3289.00 | 3337.00 | 3252.00 | 3337.00 | +2.93% | 2,319,500 |
| 2026-03-17 | 3253.00 | 3272.00 | 3231.00 | 3242.00 | +0.50% | 1,932,000 |
| 2026-03-16 | 3230.00 | 3290.00 | 3203.00 | 3226.00 | -1.19% | 2,193,600 |
| 2026-03-13 | 3233.00 | 3313.00 | 3233.00 | 3265.00 | -1.15% | 3,986,700 |
| 2026-03-12 | 3284.00 | 3321.00 | 3248.00 | 3303.00 | -1.52% | 3,720,300 |
| 2026-03-11 | 3331.00 | 3359.00 | 3299.00 | 3354.00 | +2.32% | 2,894,600 |
| 2026-03-10 | 3239.00 | 3321.00 | 3201.00 | 3278.00 | +3.34% | 3,858,700 |
| 2026-03-09 | 3087.00 | 3178.00 | 3059.00 | 3172.00 | -4.89% | 5,826,700 |
| 2026-03-06 | 3231.00 | 3337.00 | 3230.00 | 3335.00 | -0.12% | 3,352,100 |
| 2026-03-05 | 3400.00 | 3400.00 | 3295.00 | 3339.00 | +2.33% | 3,883,400 |
| 2026-03-04 | 3333.00 | 3353.00 | 3233.00 | 3263.00 | -3.63% | 3,757,400 |
| 2026-03-03 | 3459.00 | 3503.00 | 3386.00 | 3386.00 | -4.81% | 3,710,900 |
| 2026-03-02 | 3552.00 | 3572.00 | 3488.00 | 3557.00 | -2.20% | 2,981,200 |
| 2026-02-27 | 3621.00 | 3670.00 | 3596.00 | 3637.00 | +1.03% | 4,829,400 |
| 2026-02-26 | 3670.00 | 3690.00 | 3600.00 | 3600.00 | +0.00% | 4,286,800 |
| 2026-02-25 | 3600.00 | 3619.00 | 3524.00 | 3600.00 | +0.11% | 2,882,300 |
| 2026-02-24 | 3579.00 | 3650.00 | 3571.00 | 3596.00 | -0.77% | 3,403,100 |
| 2026-02-20 | 3626.00 | 3633.00 | 3592.00 | 3624.00 | -0.06% | 2,497,100 |
| 2026-02-19 | 3651.00 | 3652.00 | 3607.00 | 3626.00 | +0.30% | 2,267,900 |
| 2026-02-18 | 3563.00 | 3640.00 | 3560.00 | 3615.00 | +0.98% | 2,433,500 |
| 2026-02-17 | 3536.00 | 3583.00 | 3532.00 | 3580.00 | +0.96% | 2,403,300 |
| 2026-02-16 | 3601.00 | 3616.00 | 3523.00 | 3546.00 | -0.11% | 2,114,300 |
| 2026-02-13 | 3529.00 | 3619.00 | 3477.00 | 3550.00 | -0.87% | 5,254,300 |
| 2026-02-12 | 3505.00 | 3611.00 | 3500.00 | 3581.00 | -1.76% | 3,654,800 |
| 2026-02-10 | 3599.00 | 3687.00 | 3592.00 | 3645.00 | +1.53% | 4,103,100 |
| 2026-02-09 | 3685.00 | 3706.00 | 3564.00 | 3590.00 | +5.71% | 6,455,700 |
| 2026-02-06 | 3420.00 | 3446.00 | 3366.00 | 3396.00 | -2.69% | 5,662,700 |
| 2026-02-05 | 3512.00 | 3525.00 | 3480.00 | 3490.00 | +0.29% | 3,295,700 |
| 2026-02-04 | 3441.00 | 3491.00 | 3413.00 | 3480.00 | +0.03% | 3,350,400 |
| 2026-02-03 | 3486.00 | 3496.00 | 3456.00 | 3479.00 | +1.28% | 4,504,200 |
| 2026-02-02 | 3493.00 | 3540.00 | 3418.00 | 3435.00 | +0.26% | 3,383,400 |
| 2026-01-30 | 3429.00 | 3430.00 | 3358.00 | 3426.00 | +1.51% | 4,033,600 |
| 2026-01-29 | 3360.00 | 3427.00 | 3307.00 | 3375.00 | -0.12% | 4,794,500 |
| 2026-01-28 | 3430.00 | 3452.00 | 3367.00 | 3379.00 | -3.70% | 6,155,600 |
| 2026-01-27 | 3485.00 | 3561.00 | 3448.00 | 3509.00 | -3.28% | 7,062,300 |
| 2026-01-26 | 3571.00 | 3659.00 | 3571.00 | 3628.00 | -2.10% | 3,946,300 |
| 2026-01-23 | 3699.00 | 3731.00 | 3660.00 | 3706.00 | +0.87% | 2,793,500 |
| 2026-01-22 | 3652.00 | 3704.00 | 3632.00 | 3674.00 | +1.77% | 4,214,200 |
| 2026-01-21 | 3540.00 | 3621.00 | 3536.00 | 3610.00 | -0.93% | 4,239,100 |
| 2026-01-20 | 3700.00 | 3716.00 | 3638.00 | 3644.00 | -2.46% | 2,304,800 |
| 2026-01-19 | 3702.00 | 3762.00 | 3657.00 | 3736.00 | -1.29% | 2,415,200 |
| 2026-01-16 | 3714.00 | 3793.00 | 3713.00 | 3785.00 | +0.08% | 2,304,500 |
| 2026-01-15 | 3755.00 | 3834.00 | 3748.00 | 3782.00 | -0.71% | 2,541,500 |
| 2026-01-14 | 3784.00 | 3824.00 | 3746.00 | 3809.00 | +1.71% | 3,474,000 |
| 2026-01-13 | 3742.00 | 3763.00 | 3704.00 | 3745.00 | +3.17% | 3,619,800 |
| 2026-01-09 | 3655.00 | 3675.00 | 3598.00 | 3630.00 | +0.36% | 3,586,400 |
| 2026-01-08 | 3690.00 | 3709.00 | 3617.00 | 3617.00 | -2.14% | 2,460,100 |
| 2026-01-07 | 3687.00 | 3718.00 | 3660.00 | 3696.00 | -0.81% | 2,050,300 |
| 2026-01-06 | 3728.00 | 3767.00 | 3679.00 | 3726.00 | +0.08% | 2,553,900 |
| 2026-01-05 | 3750.00 | 3767.00 | 3709.00 | 3723.00 | +0.22% | 2,249,000 |
| 2025-12-30 | 3692.00 | 3718.00 | 3690.00 | 3715.00 | +0.03% | 1,674,000 |
| 2025-12-29 | 3733.00 | 3768.00 | 3695.00 | 3714.00 | -1.14% | 1,240,500 |
| 2025-12-26 | 3775.00 | 3786.00 | 3744.00 | 3757.00 | +0.32% | 933,300 |
| 2025-12-25 | 3779.00 | 3779.00 | 3735.00 | 3745.00 | -0.45% | 638,300 |
| 2025-12-24 | 3789.00 | 3789.00 | 3741.00 | 3762.00 | -0.03% | 1,455,700 |
| 2025-12-23 | 3784.00 | 3794.00 | 3727.00 | 3763.00 | -0.74% | 1,712,900 |
| 2025-12-22 | 3730.00 | 3810.00 | 3711.00 | 3791.00 | +3.92% | 1,743,200 |
| 2025-12-19 | 3699.00 | 3743.00 | 3597.00 | 3648.00 | -0.84% | 4,706,200 |
| 2025-12-18 | 3633.00 | 3706.00 | 3631.00 | 3679.00 | -0.43% | 2,115,600 |
| 2025-12-17 | 3736.00 | 3736.00 | 3668.00 | 3695.00 | -1.10% | 2,460,900 |
| 2025-12-16 | 3785.00 | 3796.00 | 3708.00 | 3736.00 | -2.38% | 2,149,600 |
| 2025-12-15 | 3808.00 | 3839.00 | 3765.00 | 3827.00 | -0.96% | 1,490,000 |
| 2025-12-12 | 3787.00 | 3903.00 | 3787.00 | 3864.00 | +3.95% | 3,340,300 |
| 2025-12-11 | 3866.00 | 3866.00 | 3717.00 | 3717.00 | -3.35% | 2,208,400 |
| 2025-12-10 | 3863.00 | 3935.00 | 3843.00 | 3846.00 | +0.08% | 2,069,300 |
| 2025-12-09 | 3811.00 | 3866.00 | 3795.00 | 3843.00 | +0.08% | 1,606,900 |
| 2025-12-08 | 3806.00 | 3840.00 | 3775.00 | 3840.00 | +0.66% | 1,385,700 |
| 2025-12-05 | 3791.00 | 3821.00 | 3760.00 | 3815.00 | +0.05% | 1,846,900 |
| 2025-12-04 | 3730.00 | 3813.00 | 3707.00 | 3813.00 | +1.82% | 2,189,900 |
| 2025-12-03 | 3752.00 | 3798.00 | 3735.00 | 3745.00 | -0.19% | 1,293,600 |
| 2025-12-02 | 3757.00 | 3796.00 | 3734.00 | 3752.00 | -0.16% | 1,841,100 |
| 2025-12-01 | 3856.00 | 3872.00 | 3752.00 | 3758.00 | -2.67% | 2,032,400 |
| 2025-11-28 | 3831.00 | 3886.00 | 3822.00 | 3861.00 | +0.55% | 1,718,400 |
| 2025-11-27 | 3833.00 | 3840.00 | 3794.00 | 3840.00 | +1.13% | 4,043,300 |
| 2025-11-26 | 3784.00 | 3848.00 | 3757.00 | 3797.00 | +1.23% | 1,925,000 |
| 2025-11-25 | 3844.00 | 3885.00 | 3738.00 | 3751.00 | -0.61% | 2,427,000 |
| 2025-11-21 | 3676.00 | 3774.00 | 3672.00 | 3774.00 | +1.13% | 6,605,700 |
| 2025-11-20 | 3761.00 | 3829.00 | 3732.00 | 3732.00 | +2.39% | 2,481,400 |
| 2025-11-19 | 3713.00 | 3717.00 | 3633.00 | 3645.00 | -0.95% | 2,839,600 |
| 2025-11-18 | 3804.00 | 3804.00 | 3680.00 | 3680.00 | -4.71% | 2,572,400 |
| 2025-11-17 | 3961.00 | 3971.00 | 3862.00 | 3862.00 | -2.67% | 2,253,900 |
| 2025-11-14 | 3982.00 | 4015.00 | 3944.00 | 3968.00 | -1.56% | 3,336,900 |
| 2025-11-13 | 3964.00 | 4038.00 | 3945.00 | 4031.00 | +1.84% | 2,453,900 |
| 2025-11-12 | 3979.00 | 4013.00 | 3903.00 | 3958.00 | +3.10% | 3,338,300 |
| 2025-11-11 | 3860.00 | 3884.00 | 3811.00 | 3839.00 | +1.24% | 1,952,100 |
| 2025-11-10 | 3763.00 | 3829.00 | 3763.00 | 3792.00 | +1.07% | 1,703,500 |
| 2025-11-07 | 3777.00 | 3820.00 | 3685.00 | 3752.00 | -1.16% | 2,787,200 |
| 2025-11-06 | 3866.00 | 3866.00 | 3784.00 | 3796.00 | +0.00% | 2,823,800 |
| 2025-11-05 | 3820.00 | 3878.00 | 3666.00 | 3796.00 | -1.22% | 4,312,700 |
| 2025-11-04 | 3816.00 | 3907.00 | 3811.00 | 3843.00 | -0.29% | 3,907,500 |
| 2025-10-31 | 3822.00 | 3866.00 | 3771.00 | 3854.00 | +1.18% | 2,641,200 |
| 2025-10-30 | 3867.00 | 3867.00 | 3767.00 | 3809.00 | -1.70% | 3,186,800 |
| 2025-10-29 | 3948.00 | 3967.00 | 3875.00 | 3875.00 | -1.00% | 3,503,300 |
| 2025-10-28 | 3951.00 | 4067.00 | 3914.00 | 3914.00 | -3.79% | 4,113,100 |
| 2025-10-27 | 4000.00 | 4068.00 | 3981.00 | 4068.00 | +4.31% | 3,781,700 |
| 2025-10-24 | 3916.00 | 3929.00 | 3850.00 | 3900.00 | +1.40% | 2,385,800 |
| 2025-10-23 | 3776.00 | 3859.00 | 3762.00 | 3846.00 | +0.71% | 2,431,200 |
| 2025-10-22 | 3786.00 | 3857.00 | 3759.00 | 3819.00 | -0.10% | 2,163,100 |
| 2025-10-21 | 3777.00 | 3878.00 | 3768.00 | 3823.00 | +2.47% | 3,133,500 |
| 2025-10-20 | 3725.00 | 3778.00 | 3673.00 | 3731.00 | +2.28% | 2,125,900 |
| 2025-10-17 | 3713.00 | 3746.00 | 3638.00 | 3648.00 | -3.57% | 2,901,800 |
| 2025-10-16 | 3816.00 | 3820.00 | 3721.00 | 3783.00 | +0.56% | 2,834,400 |
| 2025-10-15 | 3689.00 | 3775.00 | 3682.00 | 3762.00 | +3.07% | 2,749,700 |
| 2025-10-14 | 3703.00 | 3752.00 | 3631.00 | 3650.00 | -5.02% | 4,421,400 |
| 2025-10-10 | 4009.00 | 4026.00 | 3790.00 | 3843.00 | -3.85% | 5,603,700 |
| 2025-10-09 | 3960.00 | 4007.00 | 3936.00 | 3997.00 | +1.04% | 3,406,800 |
| 2025-10-08 | 3974.00 | 3986.00 | 3926.00 | 3956.00 | +0.48% | 2,969,100 |
| 2025-10-07 | 3859.00 | 3944.00 | 3851.00 | 3937.00 | +2.02% | 4,368,000 |
| 2025-10-06 | 3848.00 | 3891.00 | 3806.00 | 3859.00 | +5.73% | 4,808,600 |
| 2025-10-03 | 3561.00 | 3661.00 | 3555.00 | 3650.00 | +4.55% | 2,783,700 |
| 2025-10-02 | 3450.00 | 3505.00 | 3450.00 | 3491.00 | +0.66% | 2,107,500 |
| 2025-10-01 | 3481.00 | 3505.00 | 3400.00 | 3468.00 | -1.39% | 2,801,700 |
| 2025-09-30 | 3437.00 | 3517.00 | 3428.00 | 3517.00 | +1.68% | 3,446,800 |
| 2025-09-29 | 3490.00 | 3493.00 | 3445.00 | 3459.00 | -1.71% | 3,020,400 |
| 2025-09-26 | 3489.00 | 3535.00 | 3469.00 | 3519.00 | +1.85% | 3,805,800 |
| 2025-09-25 | 3445.00 | 3456.00 | 3421.00 | 3455.00 | +0.88% | 3,271,900 |
| 2025-09-24 | 3526.00 | 3535.00 | 3410.00 | 3425.00 | -2.50% | 3,264,600 |
| 2025-09-22 | 3449.00 | 3513.00 | 3436.00 | 3513.00 | +2.87% | 2,357,600 |
| 2025-09-19 | 3457.00 | 3460.00 | 3391.00 | 3415.00 | -0.44% | 6,219,900 |
| 2025-09-18 | 3385.00 | 3454.00 | 3381.00 | 3430.00 | +1.33% | 2,172,600 |
| 2025-09-17 | 3396.00 | 3407.00 | 3372.00 | 3385.00 | +0.15% | 2,767,600 |
| 2025-09-16 | 3452.00 | 3476.00 | 3340.00 | 3380.00 | -2.26% | 4,999,400 |
| 2025-09-12 | 3514.00 | 3514.00 | 3458.00 | 3458.00 | +0.41% | 4,304,900 |
| 2025-09-11 | 3425.00 | 3446.00 | 3397.00 | 3444.00 | +0.23% | 2,153,900 |
| 2025-09-10 | 3442.00 | 3454.00 | 3410.00 | 3436.00 | -0.29% | 2,945,500 |
| 2025-09-09 | 3495.00 | 3500.00 | 3421.00 | 3446.00 | -1.40% | 2,968,300 |
| 2025-09-08 | 3500.00 | 3525.00 | 3470.00 | 3495.00 | +1.04% | 2,241,300 |
| 2025-09-05 | 3405.00 | 3472.00 | 3395.00 | 3459.00 | +2.95% | 2,039,700 |
| 2025-09-04 | 3359.00 | 3380.00 | 3350.00 | 3360.00 | -0.12% | 1,368,500 |
| 2025-09-03 | 3359.00 | 3383.00 | 3347.00 | 3364.00 | -0.38% | 1,852,500 |
| 2025-09-02 | 3375.00 | 3386.00 | 3348.00 | 3377.00 | +1.20% | 1,260,000 |
| 2025-09-01 | 3339.00 | 3358.00 | 3296.00 | 3337.00 | -0.86% | 1,583,300 |
| 2025-08-29 | 3379.00 | 3379.00 | 3345.00 | 3366.00 | -0.06% | 2,293,900 |
| 2025-08-28 | 3343.00 | 3375.00 | 3325.00 | 3368.00 | +0.75% | 1,952,700 |
| 2025-08-27 | 3311.00 | 3372.00 | 3311.00 | 3343.00 | +0.97% | 2,249,600 |
| 2025-08-26 | 3285.00 | 3330.00 | 3277.00 | 3311.00 | +0.15% | 2,284,800 |
| 2025-08-25 | 3315.00 | 3337.00 | 3291.00 | 3306.00 | +0.24% | 1,243,600 |
| 2025-08-22 | 3270.00 | 3309.00 | 3261.00 | 3298.00 | +0.12% | 1,206,100 |
| 2025-08-21 | 3283.00 | 3324.00 | 3271.00 | 3294.00 | +0.34% | 1,616,000 |
| 2025-08-20 | 3290.00 | 3296.00 | 3254.00 | 3283.00 | -0.52% | 2,511,500 |
| 2025-08-19 | 3340.00 | 3349.00 | 3290.00 | 3300.00 | -1.55% | 2,023,100 |
| 2025-08-18 | 3317.00 | 3366.00 | 3311.00 | 3352.00 | +1.06% | 1,916,600 |
| 2025-08-15 | 3325.00 | 3355.00 | 3302.00 | 3317.00 | +0.55% | 2,098,100 |
| 2025-08-14 | 3350.00 | 3373.00 | 3291.00 | 3299.00 | -2.83% | 2,781,900 |
| 2025-08-13 | 3374.00 | 3432.00 | 3361.00 | 3395.00 | +1.71% | 2,939,700 |
| 2025-08-12 | 3300.00 | 3375.00 | 3297.00 | 3338.00 | +1.89% | 3,123,200 |
| 2025-08-08 | 3242.00 | 3298.00 | 3228.00 | 3276.00 | +1.49% | 3,141,600 |
| 2025-08-07 | 3190.00 | 3247.00 | 3170.00 | 3228.00 | +0.62% | 2,022,200 |
| 2025-08-06 | 3196.00 | 3230.00 | 3184.00 | 3208.00 | +0.98% | 1,973,200 |
| 2025-08-05 | 3172.00 | 3218.00 | 3160.00 | 3177.00 | +1.60% | 2,197,800 |
| 2025-08-04 | 3090.00 | 3131.00 | 3071.00 | 3127.00 | -2.59% | 2,567,400 |
| 2025-08-01 | 3172.00 | 3245.00 | 3152.00 | 3210.00 | +2.20% | 2,818,800 |
| 2025-07-31 | 3165.00 | 3191.00 | 3121.00 | 3141.00 | +1.09% | 3,134,500 |
| 2025-07-30 | 3061.00 | 3165.00 | 3033.00 | 3107.00 | +1.50% | 3,140,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+5.83%). Worst month: Mar (-4.72%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is NITTO DENKO CORPORATION's (6988.T) latest close?
3517.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6988.T's 52-week high and low?
4068.00 high and 2882.50 low over the trailing 52 weeks, as of 2026-08-07.
What is NITTO DENKO CORPORATION's strongest and weakest month historically?
Historically, 6988.T's strongest calendar month has been Jun (average +5.83%) and its weakest Mar (average -4.72%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.