Singapore markets closed

Nitto Denko Corporation (NDEKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
62.30+2.85 (+4.79%)
At close: 03:55PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202362.3062.3062.3062.3062.30300
26 Jan 202359.4559.4559.4559.4559.45-
25 Jan 202359.4559.4559.4559.4559.45-
24 Jan 202359.4559.4559.4559.4559.45-
23 Jan 202359.4559.4559.4559.4559.45-
20 Jan 202359.4559.4559.4559.4559.45-
19 Jan 202359.4559.4559.4559.4559.45-
18 Jan 202359.4559.4559.4559.4559.45-
17 Jan 202359.4559.4559.4559.4559.45-
13 Jan 202359.4359.4559.4359.4559.45800
12 Jan 202361.5061.5061.5061.5061.50-
11 Jan 202361.5061.5061.5061.5061.50-
10 Jan 202361.5061.5061.5061.5061.50-
09 Jan 202361.5061.5061.5061.5061.50-
06 Jan 202361.5061.5061.5061.5061.50-
05 Jan 202361.5061.5061.5061.5061.50-
04 Jan 202361.5061.5061.5061.5061.50-
03 Jan 202361.5061.5061.5061.5061.50-
30 Dec 202261.5061.5061.5061.5061.50-
29 Dec 202261.5061.5061.5061.5061.50-
28 Dec 202261.5061.5061.5061.5061.50-
27 Dec 202261.5061.5061.5061.5061.50-
23 Dec 202261.5061.5061.5061.5061.50-
22 Dec 202261.5061.5061.5061.5061.50100
21 Dec 202261.5061.5061.5061.5061.50-
20 Dec 202261.5061.5061.5061.5061.50-
19 Dec 202261.5061.5061.5061.5061.50-
16 Dec 202261.5061.5061.5061.5061.50-
15 Dec 202261.5061.5061.5061.5061.50100
14 Dec 202261.0061.0061.0061.0061.001,000
13 Dec 202261.0061.0061.0061.0061.00-
12 Dec 202260.7761.0060.7761.0061.00700
09 Dec 202261.0061.0061.0061.0061.00-
08 Dec 202261.0061.0061.0061.0061.00100
07 Dec 202262.3062.3062.3062.3062.30-
06 Dec 202262.3062.3062.3062.3062.30-
05 Dec 202262.3062.3062.3062.3062.30-
02 Dec 202262.3062.3062.3062.3062.30100
01 Dec 202252.2552.2552.2552.2552.25-
30 Nov 202252.2552.2552.2552.2552.25-
29 Nov 202252.2552.2552.2552.2552.25-
28 Nov 202252.2552.2552.2552.2552.25-
25 Nov 202252.2552.2552.2552.2552.25-
23 Nov 202252.2552.2552.2552.2552.25100
22 Nov 202252.2552.2552.2552.2552.25-
21 Nov 202252.2552.2552.2552.2552.25-
18 Nov 202252.2552.2552.2552.2552.25-
17 Nov 202252.2552.2552.2552.2552.25-
16 Nov 202252.2552.2552.2552.2552.25-
15 Nov 202252.2552.2552.2552.2552.25-
14 Nov 202252.2552.2552.2552.2552.25-
11 Nov 202252.2552.2552.2552.2552.25100
10 Nov 202252.2552.2552.2552.2552.25-
09 Nov 202252.2552.2552.2552.2552.25-
08 Nov 202252.2552.2552.2552.2552.25-
07 Nov 202252.2552.2552.2552.2552.25-
04 Nov 202252.2552.2552.2552.2552.25-
03 Nov 202253.4053.4052.2552.2552.252,000
02 Nov 202253.6253.6253.2553.2553.25700
01 Nov 202254.0754.0754.0754.0754.07-
31 Oct 202254.0754.0754.0754.0754.07-
28 Oct 202254.0754.0754.0754.0754.07-
27 Oct 202254.0754.0754.0754.0754.07-
26 Oct 202254.0754.0754.0754.0754.07100
25 Oct 202253.2553.2553.2553.2553.25-
24 Oct 202253.2553.2553.2553.2553.25-
21 Oct 202253.2553.2553.2553.2553.25-
20 Oct 202253.2553.2553.2553.2553.25-
19 Oct 202252.7753.2552.7753.2553.25400
18 Oct 202252.7052.7052.7052.7052.70-
17 Oct 202252.7052.7052.7052.7052.70-
14 Oct 202252.7052.7052.7052.7052.70100
13 Oct 202252.7052.7052.7052.7052.70200
12 Oct 202257.2057.2057.2057.2057.20100
11 Oct 202257.2057.2057.2057.2057.20-
10 Oct 202257.2057.2057.2057.2057.20-
07 Oct 202257.2057.2057.2057.2057.20-
06 Oct 202257.2057.2057.2057.2057.20-
05 Oct 202257.2057.2057.2057.2057.202,200
04 Oct 202255.8555.8555.8555.8555.85-
03 Oct 202255.3255.8555.3255.8555.851,800
30 Sept 202259.9859.9859.9859.9859.98-
29 Sept 202259.9859.9859.9859.9859.98-
29 Sept 20220.833 Dividend
28 Sept 202259.9859.9859.9859.9859.15-
27 Sept 202259.9859.9859.9859.9859.15-
26 Sept 202259.9859.9859.9859.9859.15-
23 Sept 202259.9859.9859.9859.9859.15-
22 Sept 202259.9859.9859.9859.9859.15-
21 Sept 202259.9859.9859.9859.9859.15-
20 Sept 202259.9859.9859.9859.9859.15-
19 Sept 202259.6059.9859.6059.9859.156,700
16 Sept 202264.8664.8664.8664.8663.96100
15 Sept 202264.8664.8664.8664.8663.96-
14 Sept 202264.8664.8664.8664.8663.96-
13 Sept 202264.8664.8664.8664.8663.96-
12 Sept 202264.8664.8664.8664.8663.96400
09 Sept 202267.2067.2067.2067.2066.27-
08 Sept 202267.2067.2067.2067.2066.27-
07 Sept 202267.2067.2067.2067.2066.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...