NBCLF
NITTO BOSEKI CO LTD
stockOTC
EODOct 2, 2026
22.30USD+2.294%(+0.50)2,314
NBCLF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.00 | 22.30 | 19.97 | 22.30 | +2.294% | 2,314 | 0.000% |
| 2026-10-01 | 21.19 | 21.80 | 21.19 | 21.80 | +5.543% | 1,562 | +2.294% |
| 2026-09-30 | 20.88 | 20.88 | 20.66 | 20.66 | +5.849% | 753 | +7.964% |
| 2026-09-29 | 19.51 | 19.51 | 19.51 | 19.51 | -6.162% | 180 | +14.279% |
| 2026-09-28 | 20.00 | 20.80 | 19.61 | 20.80 | +5.881% | 430 | +7.237% |
| 2026-09-25 | 18.66 | 19.64 | 18.66 | 19.64 | -8.009% | 782 | +13.544% |
| 2026-09-24 | 19.00 | 21.35 | 19.00 | 21.35 | +0.471% | 1,206 | +4.450% |
| 2026-09-23 | 20.50 | 21.25 | 20.50 | 21.25 | +0.835% | 669 | +4.941% |
| 2026-09-22 | 22.04 | 22.04 | 21.07 | 21.07 | +2.550% | 262 | +5.818% |
| 2026-09-21 | 19.98 | 22.10 | 19.98 | 20.55 | +13.850% | 647 | +8.516% |
| 2026-09-18 | 19.26 | 19.26 | 18.05 | 18.05 | +1.291% | 438 | +23.546% |
| 2026-09-17 | 18.20 | 18.20 | 17.82 | 17.82 | -6.417% | 2,751 | +25.140% |
| 2026-09-16 | 18.00 | 19.60 | 18.00 | 19.04 | +1.139% | 2,854 | +17.110% |
| 2026-09-15 | 19.05 | 19.05 | 18.51 | 18.83 | +3.866% | 99,188 | +18.443% |
| 2026-09-14 | 18.95 | 18.95 | 18.13 | 18.13 | -4.495% | 1,805 | +23.022% |
| 2026-09-11 | 19.38 | 20.00 | 18.98 | 18.98 | -2.039% | 805 | +17.492% |
| 2026-09-10 | 18.75 | 19.85 | 18.75 | 19.38 | -0.971% | 873 | +15.097% |
| 2026-09-09 | 19.27 | 20.02 | 18.91 | 19.57 | -3.263% | 667 | +13.979% |
| 2026-09-08 | 17.01 | 20.23 | 17.01 | 20.23 | +3.718% | 1,554 | +10.260% |
| 2026-09-02 | 19.55 | 19.55 | 18.23 | 19.50 | +2.632% | 816 | +14.359% |
| 2026-09-01 | 19.00 | 19.00 | 19.00 | 19.00 | -4.137% | 1,297 | +17.368% |
| 2026-08-31 | 17.55 | 20.72 | 17.55 | 19.82 | +5.202% | 2,638 | +12.513% |
| 2026-08-28 | 18.62 | 18.84 | 18.62 | 18.84 | -0.842% | 681 | +18.365% |
| 2026-08-27 | 19.00 | 19.00 | 19.00 | 19.00 | +2.151% | 2,106 | +17.368% |
| 2026-08-26 | 18.00 | 19.02 | 17.63 | 18.60 | -7.000% | 1,707 | +19.892% |
| 2026-08-25 | 19.15 | 21.02 | 18.45 | 20.00 | +5.374% | 2,247 | +11.500% |
| 2026-08-24 | 18.40 | 18.98 | 17.42 | 18.98 | -1.658% | 11,482 | +17.492% |
| 2026-08-21 | 19.97 | 20.85 | 19.30 | 19.30 | -1.380% | 1,356 | +15.544% |
| 2026-08-20 | 20.16 | 20.16 | 19.57 | 19.57 | +1.085% | 1,293 | +13.950% |
| 2026-08-19 | 19.77 | 19.77 | 19.36 | 19.36 | -2.049% | 822 | +15.186% |
| 2026-08-18 | 19.01 | 19.77 | 19.01 | 19.77 | -9.749% | 9,212 | +12.826% |
| 2026-08-17 | 22.22 | 22.22 | 21.00 | 21.90 | +6.311% | 2,657 | +1.826% |
| 2026-08-14 | 17.87 | 20.60 | 17.87 | 20.60 | -0.531% | 921 | +8.252% |
| 2026-08-13 | 19.01 | 20.71 | 19.01 | 20.71 | +5.934% | 3,517 | +7.677% |
| 2026-08-12 | 17.42 | 19.66 | 17.42 | 19.55 | -2.639% | 524 | +14.066% |
| 2026-08-11 | 18.50 | 20.08 | 18.10 | 20.08 | +9.423% | 9,272 | +11.056% |
| 2026-08-10 | 18.22 | 18.79 | 17.63 | 18.35 | +0.764% | 4,797 | +21.521% |
| 2026-08-07 | 19.27 | 19.27 | 18.21 | 18.21 | -4.801% | 3,704 | +22.449% |
| 2026-08-06 | 19.13 | 19.13 | 18.45 | 19.13 | -20.820% | 1,220 | +16.571% |
| 2026-08-05 | 21.61 | 25.15 | 21.61 | 24.16 | +8.487% | 25,981 | -7.699% |
| 2026-08-04 | 20.00 | 22.75 | 20.00 | 22.27 | +27.435% | 1,158 | +0.135% |
| 2026-08-03 | 17.73 | 17.73 | 15.33 | 17.48 | +3.713% | 1,453 | +27.606% |
| 2026-07-30 | 16.90 | 18.25 | 14.82 | 16.85 | +3.058% | 1,334 | +32.344% |
| 2026-07-29 | 17.00 | 17.00 | 16.35 | 16.35 | -4.176% | 2,162 | +36.391% |
| 2026-07-28 | 17.50 | 17.61 | 17.06 | 17.06 | -13.498% | 527 | +30.696% |
| 2026-07-27 | 18.90 | 19.73 | 18.80 | 19.73 | -9.310% | 1,076 | +13.054% |
| 2026-07-24 | 18.12 | 21.75 | 18.12 | 21.75 | +12.056% | 10,858 | +2.529% |
| 2026-07-23 | 20.00 | 20.50 | 19.41 | 19.41 | -11.531% | 3,906 | +14.889% |
| 2026-07-22 | 19.40 | 21.94 | 18.00 | 21.94 | +9.700% | 4,282 | +1.641% |
| 2026-07-21 | 19.34 | 20.00 | 19.34 | 20.00 | +2.093% | 624 | +11.500% |
| 2026-07-20 | 19.17 | 21.29 | 19.17 | 19.59 | -4.672% | 949 | +13.834% |
| 2026-07-17 | 18.97 | 20.55 | 18.95 | 20.55 | +0.487% | 938 | +8.516% |
| 2026-07-16 | 20.00 | 22.36 | 17.99 | 20.45 | -1.373% | 1,757 | +9.044% |
| 2026-07-15 | 21.30 | 21.50 | 20.00 | 20.73 | -5.750% | 3,464 | +7.548% |
| 2026-07-13 | 21.99 | 22.00 | 21.99 | 22.00 | -0.181% | 3,507 | +1.364% |
| 2026-07-10 | 22.00 | 22.19 | 22.00 | 22.04 | -2.044% | 983 | +1.180% |
| 2026-07-09 | 23.00 | 23.00 | 22.50 | 22.50 | +2.273% | 511 | -0.889% |
| 2026-07-07 | 22.26 | 22.26 | 21.51 | 22.00 | -5.782% | 7,144 | +1.364% |
| 2026-07-06 | 22.41 | 23.50 | 22.21 | 23.35 | +3.319% | 7,075 | -4.497% |
| 2026-07-02 | 24.00 | 24.00 | 22.51 | 22.60 | -7.717% | 6,334 | -1.327% |
| 2026-07-01 | 26.00 | 26.00 | 23.87 | 24.49 | -14.416% | 2,184 | -8.942% |
| 2026-06-30 | 29.65 | 29.65 | 28.44 | 28.61 | +9.010% | 839 | -22.069% |
| 2026-06-29 | 26.25 | 26.25 | 26.25 | 26.25 | -77.174% | 287 | -15.048% |
| 2026-06-26 | 115.00 | 115.00 | 115.00 | 115.00 | -9.804% | 927 | -80.609% |
| 2026-06-24 | 127.50 | 127.50 | 127.50 | 127.50 | +2.947% | 223 | -82.510% |
| 2026-06-23 | 118.00 | 123.85 | 118.00 | 123.85 | -8.766% | 404 | -81.994% |
| 2026-06-22 | 135.75 | 135.75 | 135.75 | 135.75 | +15.042% | 269 | -83.573% |
| 2026-06-18 | 118.00 | 118.00 | 118.00 | 118.00 | -10.674% | 215 | -81.102% |
| 2026-06-17 | 132.10 | 132.10 | 132.10 | 132.10 | -10.743% | 340 | -83.119% |
| 2026-06-16 | 135.00 | 148.00 | 135.00 | 148.00 | +13.846% | 734 | -84.932% |
| 2026-06-15 | 120.50 | 130.00 | 120.50 | 130.00 | +11.111% | 282 | -82.846% |
| 2026-06-11 | 117.00 | 117.00 | 117.00 | 117.00 | +9.183% | 504 | -80.940% |
| 2026-06-10 | 112.00 | 112.00 | 107.16 | 107.16 | -9.186% | 903 | -79.190% |
| 2026-06-09 | 116.02 | 125.31 | 109.18 | 118.00 | -6.719% | 2,965 | -81.102% |
| 2026-06-08 | 122.50 | 126.50 | 121.00 | 126.50 | -3.398% | 1,872 | -82.372% |
| 2026-06-05 | 126.02 | 130.95 | 122.49 | 130.95 | -5.074% | 1,228 | -82.971% |
| 2026-06-04 | 128.46 | 137.95 | 128.46 | 137.95 | -1.464% | 338 | -83.835% |
| 2026-06-03 | 140.00 | 140.00 | 140.00 | 140.00 | -0.709% | 802 | -84.071% |
| 2026-06-02 | 140.13 | 145.00 | 140.00 | 141.00 | -2.759% | 2,555 | -84.184% |
| 2026-05-29 | 148.47 | 148.47 | 144.51 | 145.00 | -2.337% | 4,169 | -84.621% |
| 2026-05-28 | 144.50 | 148.47 | 141.10 | 148.47 | -1.923% | 810 | -84.980% |
| 2026-05-27 | 154.33 | 154.33 | 151.38 | 151.38 | -7.695% | 1,085 | -85.269% |
| 2026-05-26 | 172.34 | 172.34 | 164.00 | 164.00 | +0.739% | 661 | -86.402% |
| 2026-05-22 | 166.71 | 166.71 | 162.80 | 162.80 | +16.284% | 1,029 | -86.302% |
| 2026-05-21 | 136.00 | 140.00 | 136.00 | 140.00 | +3.704% | 704 | -84.071% |
| 2026-05-20 | 140.52 | 140.52 | 135.00 | 135.00 | -1.675% | 945 | -83.481% |
| 2026-05-19 | 132.20 | 139.79 | 130.30 | 137.30 | -4.240% | 1,780 | -83.758% |
| 2026-05-18 | 150.00 | 150.00 | 143.38 | 143.38 | -11.538% | 2,486 | -84.447% |
| 2026-05-14 | 162.08 | 162.08 | 162.08 | 162.08 | -1.243% | 315 | -86.241% |
| 2026-05-13 | 163.94 | 164.12 | 161.29 | 164.12 | -13.666% | 1,756 | -86.412% |
| 2026-05-11 | 195.64 | 195.64 | 188.82 | 190.10 | -5.891% | 1,377 | -88.269% |
| 2026-05-08 | 201.31 | 202.00 | 201.31 | 202.00 | +6.952% | 1,190 | -88.960% |
| 2026-05-06 | 187.18 | 188.87 | 187.18 | 188.87 | +3.775% | 332 | -88.193% |
| 2026-05-05 | 180.25 | 182.00 | 180.25 | 182.00 | +0.831% | 441 | -87.747% |
| 2026-05-04 | 182.17 | 182.17 | 180.50 | 180.50 | +0.838% | 743 | -87.645% |
| 2026-05-01 | 185.00 | 185.00 | 179.00 | 179.00 | -3.763% | 2,382 | -87.542% |
| 2026-04-30 | 175.00 | 186.00 | 175.00 | 186.00 | +7.633% | 980 | -88.011% |
| 2026-04-29 | 172.81 | 172.81 | 172.81 | 172.81 | +2.254% | 226 | -87.096% |
| 2026-04-28 | 173.00 | 173.00 | 169.00 | 169.00 | -6.111% | 2,137 | -86.805% |
| 2026-04-27 | 180.00 | 180.00 | 180.00 | 180.00 | +4.682% | 375 | -87.611% |
| 2026-04-24 | 172.94 | 172.94 | 171.95 | 171.95 | +3.702% | 553 | -87.031% |
| 2026-04-23 | 161.13 | 167.16 | 152.76 | 165.81 | -3.598% | 1,583 | -86.551% |
| 2026-04-22 | 172.00 | 172.00 | 169.00 | 172.00 | +4.223% | 549 | -87.035% |
| 2026-04-21 | 166.00 | 166.00 | 165.03 | 165.03 | +2.224% | 418 | -86.487% |
| 2026-04-20 | 161.44 | 161.44 | 161.44 | 161.44 | -7.431% | 385 | -86.187% |
| 2026-04-17 | 175.00 | 175.00 | 172.83 | 174.40 | +3.816% | 928 | -87.213% |
| 2026-04-16 | 170.00 | 171.00 | 167.99 | 167.99 | -3.415% | 714 | -86.725% |
| 2026-04-15 | 161.13 | 173.93 | 161.13 | 173.93 | -8.347% | 691 | -87.179% |
| 2026-04-14 | 189.00 | 189.77 | 188.65 | 189.77 | +2.266% | 1,040 | -88.249% |
| 2026-04-13 | 188.00 | 188.00 | 185.56 | 185.56 | +3.958% | 1,275 | -87.983% |
| 2026-04-10 | 178.36 | 178.50 | 178.36 | 178.50 | +8.182% | 516 | -87.507% |
| 2026-04-09 | 154.00 | 165.00 | 154.00 | 165.00 | +6.858% | 1,869 | -86.485% |
| 2026-04-08 | 154.41 | 154.41 | 154.41 | 154.41 | +14.378% | 298 | -85.558% |
| 2026-04-07 | 128.60 | 136.18 | 128.60 | 135.00 | +4.235% | 1,241 | -83.481% |
| 2026-04-06 | 129.51 | 129.51 | 125.92 | 129.51 | +3.815% | 458 | -82.782% |
| 2026-04-02 | 124.93 | 124.93 | 124.75 | 124.75 | +1.427% | 762 | -82.125% |
| 2026-03-31 | 119.70 | 123.00 | 119.70 | 123.00 | +2.371% | 338 | -81.870% |
| 2026-03-30 | 120.07 | 120.15 | 120.07 | 120.15 | -8.220% | 461 | -81.440% |
| 2026-03-27 | 125.00 | 130.91 | 125.00 | 130.91 | +1.231% | 988 | -82.966% |
| 2026-03-26 | 129.32 | 129.32 | 129.32 | 129.32 | -8.131% | 285 | -82.756% |
| 2026-03-25 | 140.76 | 140.76 | 140.76 | 140.76 | +9.162% | 205 | -84.158% |
| 2026-03-24 | 128.95 | 128.95 | 128.95 | 128.95 | 0.000% | 649 | -82.706% |
| 2026-03-20 | 131.60 | 131.60 | 128.95 | 128.95 | +1.217% | 742 | -82.706% |
| 2026-03-19 | 127.40 | 127.40 | 127.40 | 127.40 | -10.509% | 431 | -82.496% |
| 2026-03-18 | 129.99 | 142.36 | 129.99 | 142.36 | +7.211% | 564 | -84.335% |
| 2026-03-17 | 139.16 | 139.16 | 132.78 | 132.78 | -4.472% | 536 | -83.206% |
| 2026-03-16 | 133.83 | 140.09 | 133.83 | 139.00 | -1.593% | 1,212 | -83.957% |
| 2026-03-13 | 135.75 | 141.25 | 135.75 | 141.25 | +7.170% | 435 | -84.212% |
| 2026-03-12 | 134.44 | 134.44 | 131.80 | 131.80 | -0.152% | 445 | -83.080% |
| 2026-03-09 | 135.00 | 135.00 | 131.31 | 132.00 | -7.531% | 2,675 | -83.106% |
| 2026-03-06 | 142.75 | 145.60 | 142.75 | 142.75 | -2.399% | 818 | -84.378% |
| 2026-03-05 | 145.00 | 146.26 | 145.00 | 146.26 | -0.165% | 935 | -84.753% |
| 2026-03-04 | 142.60 | 150.05 | 142.60 | 146.50 | +2.519% | 907 | -84.778% |
| 2026-03-03 | 135.60 | 142.90 | 135.60 | 142.90 | -10.955% | 2,825 | -84.395% |
| 2026-03-02 | 159.80 | 160.48 | 159.00 | 160.48 | +2.217% | 1,431 | -86.104% |
| 2026-02-27 | 157.00 | 157.00 | 157.00 | 157.00 | +0.112% | 339 | -85.796% |
| 2026-02-26 | 171.38 | 171.38 | 156.82 | 156.82 | -13.833% | 1,821 | -85.780% |
| 2026-02-25 | 170.82 | 182.00 | 170.82 | 182.00 | +0.022% | 2,180 | -87.747% |
| 2026-02-24 | 176.10 | 181.96 | 176.10 | 181.96 | +30.027% | 3,442 | -87.745% |
| 2026-02-23 | 138.50 | 140.00 | 138.50 | 139.94 | +2.897% | 1,486 | -84.065% |
| 2026-02-20 | 136.00 | 136.00 | 136.00 | 136.00 | 0.000% | 385 | -83.603% |
| 2026-02-19 | 135.00 | 139.00 | 135.00 | 136.00 | -2.158% | 1,426 | -83.603% |
| 2026-02-18 | 143.83 | 145.19 | 139.00 | 139.00 | -1.940% | 1,418 | -83.957% |
| 2026-02-17 | 140.50 | 143.00 | 139.06 | 141.75 | +3.903% | 2,980 | -84.268% |
| 2026-02-13 | 138.00 | 139.40 | 133.00 | 136.43 | +2.038% | 13,798 | -83.654% |
| 2026-02-12 | 141.71 | 141.71 | 131.01 | 133.70 | +0.571% | 41,281 | -83.321% |
| 2026-02-11 | 130.00 | 143.00 | 128.00 | 132.94 | +6.353% | 5,949 | -83.226% |
| 2026-02-10 | 122.99 | 125.00 | 122.58 | 125.00 | +8.356% | 3,162 | -82.160% |
| 2026-02-09 | 115.74 | 117.00 | 114.72 | 115.36 | +26.505% | 1,413 | -80.669% |
| 2026-02-05 | 105.00 | 106.00 | 91.19 | 91.19 | -7.880% | 1,091 | -75.546% |
| 2026-02-04 | 105.65 | 105.65 | 98.99 | 98.99 | +5.775% | 717 | -77.472% |
| 2026-02-03 | 94.64 | 94.64 | 93.58 | 93.58 | +0.629% | 336 | -76.171% |
| 2026-02-02 | 97.21 | 97.21 | 93.00 | 93.00 | -4.952% | 799 | -76.022% |
| 2026-01-30 | 100.00 | 100.00 | 97.84 | 97.84 | -0.158% | 504 | -77.209% |
| 2026-01-29 | 102.13 | 102.13 | 97.16 | 98.00 | -6.220% | 1,486 | -77.245% |
| 2026-01-28 | 97.11 | 104.50 | 97.11 | 104.50 | +3.281% | 1,070 | -78.660% |
| 2026-01-27 | 101.18 | 101.18 | 101.18 | 101.18 | +4.009% | 231 | -77.960% |
| 2026-01-26 | 105.66 | 107.00 | 97.28 | 97.28 | -10.752% | 2,347 | -77.076% |
| 2026-01-23 | 107.94 | 112.00 | 107.94 | 109.00 | -2.679% | 1,126 | -79.541% |
| 2026-01-22 | 116.89 | 116.89 | 112.00 | 112.00 | +14.461% | 1,965 | -80.089% |
| 2026-01-21 | 97.84 | 97.85 | 97.84 | 97.85 | +1.399% | 1,466 | -77.210% |
| 2026-01-20 | 102.16 | 102.16 | 94.00 | 96.50 | +2.660% | 4,034 | -76.891% |
| 2026-01-16 | 92.00 | 94.87 | 91.00 | 94.00 | +31.010% | 9,155 | -76.277% |
| 2026-01-06 | 71.75 | 71.75 | 71.75 | 71.75 | +8.712% | 100 | -68.920% |
| 2026-01-05 | 66.00 | 66.00 | 66.00 | 66.00 | 0.000% | 100 | -66.212% |