NDEKF - Nitto Denko Corporation
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | 300 |
| 01 Jun 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 31 May 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 30 May 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 26 May 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 25 May 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 24 May 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 23 May 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 22 May 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 19 May 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 18 May 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 17 May 2023 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 400 |
| 16 May 2023 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
| 15 May 2023 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
| 12 May 2023 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
| 11 May 2023 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
| 10 May 2023 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 300 |
| 09 May 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 08 May 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 05 May 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 04 May 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 03 May 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 02 May 2023 | 64.92 | 64.92 | 64.30 | 64.30 | 64.30 | 500 |
| 01 May 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 28 Apr 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 27 Apr 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 26 Apr 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 25 Apr 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 24 Apr 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 21 Apr 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 20 Apr 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 19 Apr 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 18 Apr 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 100 |
| 17 Apr 2023 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 100 |
| 14 Apr 2023 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 13 Apr 2023 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 12 Apr 2023 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 11 Apr 2023 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 300 |
| 10 Apr 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 06 Apr 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 05 Apr 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 04 Apr 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 03 Apr 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 31 Mar 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 30 Mar 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 30 Mar 2023 | 0.904 Dividend | |||||
| 29 Mar 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 63.60 | - |
| 28 Mar 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 63.60 | 1,200 |
| 27 Mar 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 63.60 | - |
| 24 Mar 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 63.60 | - |
| 23 Mar 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 63.60 | - |
| 22 Mar 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 63.60 | - |
| 21 Mar 2023 | 64.11 | 64.50 | 64.11 | 64.50 | 63.60 | 600 |
| 20 Mar 2023 | 65.54 | 65.54 | 63.43 | 64.16 | 63.26 | 500 |
| 17 Mar 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.00 | - |
| 16 Mar 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.00 | - |
| 15 Mar 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.00 | - |
| 14 Mar 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.00 | - |
| 13 Mar 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.00 | 100 |
| 10 Mar 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 63.00 | 200 |
| 09 Mar 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 61.87 | - |
| 08 Mar 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 61.87 | - |
| 07 Mar 2023 | 62.75 | 62.75 | 62.75 | 62.75 | 61.87 | 200 |
| 06 Mar 2023 | 60.20 | 60.20 | 60.20 | 60.20 | 59.36 | 100 |
| 03 Mar 2023 | 60.20 | 60.20 | 60.20 | 60.20 | 59.36 | - |
| 02 Mar 2023 | 60.20 | 60.20 | 60.20 | 60.20 | 59.36 | - |
| 01 Mar 2023 | 60.20 | 60.20 | 60.20 | 60.20 | 59.36 | - |
| 28 Feb 2023 | 60.20 | 60.20 | 60.20 | 60.20 | 59.36 | - |
| 27 Feb 2023 | 60.09 | 60.20 | 60.09 | 60.20 | 59.36 | 300 |
| 24 Feb 2023 | 62.71 | 62.71 | 62.71 | 62.71 | 61.83 | - |
| 23 Feb 2023 | 62.71 | 62.71 | 62.71 | 62.71 | 61.83 | - |
| 22 Feb 2023 | 62.71 | 62.71 | 62.71 | 62.71 | 61.83 | - |
| 21 Feb 2023 | 62.71 | 62.71 | 62.71 | 62.71 | 61.83 | - |
| 17 Feb 2023 | 62.71 | 62.71 | 62.71 | 62.71 | 61.83 | - |
| 16 Feb 2023 | 62.71 | 62.71 | 62.71 | 62.71 | 61.83 | - |
| 15 Feb 2023 | 62.71 | 62.71 | 62.71 | 62.71 | 61.83 | - |
| 14 Feb 2023 | 62.71 | 62.71 | 62.71 | 62.71 | 61.83 | - |
| 13 Feb 2023 | 62.71 | 62.71 | 62.71 | 62.71 | 61.83 | - |
| 10 Feb 2023 | 62.71 | 62.71 | 62.71 | 62.71 | 61.83 | - |
| 09 Feb 2023 | 62.71 | 62.71 | 62.71 | 62.71 | 61.83 | - |
| 08 Feb 2023 | 62.71 | 62.71 | 62.71 | 62.71 | 61.83 | - |
| 07 Feb 2023 | 62.71 | 62.71 | 62.71 | 62.71 | 61.83 | - |
| 06 Feb 2023 | 62.71 | 62.71 | 62.71 | 62.71 | 61.83 | 200 |
| 03 Feb 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 64.21 | - |
| 02 Feb 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 64.21 | - |
| 01 Feb 2023 | 64.90 | 65.12 | 64.90 | 65.12 | 64.21 | 500 |
| 31 Jan 2023 | 62.30 | 62.30 | 62.30 | 62.30 | 61.43 | - |
| 30 Jan 2023 | 62.30 | 62.30 | 62.30 | 62.30 | 61.43 | - |
| 27 Jan 2023 | 62.30 | 62.30 | 62.30 | 62.30 | 61.43 | 300 |
| 26 Jan 2023 | 59.45 | 59.45 | 59.45 | 59.45 | 58.62 | - |
| 25 Jan 2023 | 59.45 | 59.45 | 59.45 | 59.45 | 58.62 | - |
| 24 Jan 2023 | 59.45 | 59.45 | 59.45 | 59.45 | 58.62 | - |
| 23 Jan 2023 | 59.45 | 59.45 | 59.45 | 59.45 | 58.62 | - |
| 20 Jan 2023 | 59.45 | 59.45 | 59.45 | 59.45 | 58.62 | - |
| 19 Jan 2023 | 59.45 | 59.45 | 59.45 | 59.45 | 58.62 | - |
| 18 Jan 2023 | 59.45 | 59.45 | 59.45 | 59.45 | 58.62 | - |
| 17 Jan 2023 | 59.45 | 59.45 | 59.45 | 59.45 | 58.62 | - |
| 13 Jan 2023 | 59.43 | 59.45 | 59.43 | 59.45 | 58.62 | 800 |
| 12 Jan 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 60.64 | - |
| 11 Jan 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 60.64 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.