Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,044.44
-1,298.81(-2.02%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

NSK Ltd. (NPSKY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

10.68

-0.59

(-5.27%)

At close: 02:46PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	10.68	10.68	10.68	10.68	10.68	200
25 Apr 2024	11.27	11.27	11.27	11.27	11.27	300
24 Apr 2024	11.10	11.10	10.99	10.99	10.99	800
23 Apr 2024	11.03	11.03	11.03	11.03	11.03	-
22 Apr 2024	11.03	11.03	11.03	11.03	11.03	-
19 Apr 2024	11.03	11.03	11.03	11.03	11.03	-
18 Apr 2024	11.03	11.03	11.03	11.03	11.03	-
17 Apr 2024	11.15	11.15	11.03	11.03	11.03	200
16 Apr 2024	11.84	11.84	11.84	11.84	11.84	-
15 Apr 2024	11.84	11.84	11.84	11.84	11.84	100
12 Apr 2024	11.84	11.84	11.84	11.84	11.84	100
11 Apr 2024	11.72	11.72	11.72	11.72	11.72	-
10 Apr 2024	11.72	11.72	11.72	11.72	11.72	-
09 Apr 2024	11.72	11.72	11.72	11.72	11.72	-
08 Apr 2024	11.67	11.72	11.67	11.72	11.72	800
05 Apr 2024	11.65	11.65	11.65	11.65	11.65	-
04 Apr 2024	11.65	11.65	11.65	11.65	11.65	-
03 Apr 2024	11.68	11.72	11.41	11.65	11.65	800
02 Apr 2024	11.47	11.47	11.47	11.47	11.47	-
01 Apr 2024	11.40	11.47	11.25	11.47	11.47	500
28 Mar 2024	11.34	11.34	11.34	11.34	11.34	-
27 Mar 2024	11.34	11.34	11.34	11.34	11.34	-
26 Mar 2024	11.34	11.34	11.34	11.34	11.34	-
25 Mar 2024	11.41	11.41	11.34	11.34	11.34	1,200
22 Mar 2024	11.65	11.65	11.13	11.13	11.13	800
21 Mar 2024	11.22	11.22	11.22	11.22	11.22	-
20 Mar 2024	11.22	11.22	11.22	11.22	11.22	-
19 Mar 2024	11.13	11.22	11.13	11.22	11.22	700
18 Mar 2024	10.77	10.96	10.77	10.96	10.96	300
15 Mar 2024	10.99	10.99	10.62	10.62	10.62	300
14 Mar 2024	10.50	10.50	10.50	10.50	10.50	-
13 Mar 2024	10.50	10.50	10.50	10.50	10.50	300
12 Mar 2024	10.74	10.74	10.74	10.74	10.74	-
11 Mar 2024	11.00	11.00	10.72	10.74	10.74	800
08 Mar 2024	11.14	11.14	11.14	11.14	11.14	300
07 Mar 2024	10.59	10.59	10.59	10.59	10.59	-
06 Mar 2024	10.59	10.59	10.59	10.59	10.59	-
05 Mar 2024	10.84	10.84	10.59	10.59	10.59	300
04 Mar 2024	10.84	10.84	10.84	10.84	10.84	100
01 Mar 2024	10.84	10.84	10.84	10.84	10.84	-
29 Feb 2024	10.65	10.84	10.65	10.84	10.84	300
28 Feb 2024	10.94	10.94	10.94	10.94	10.94	21,800
27 Feb 2024	10.94	10.94	10.94	10.94	10.94	21,700
26 Feb 2024	10.72	10.72	10.72	10.72	10.72	-
23 Feb 2024	10.72	10.72	10.72	10.72	10.72	-
22 Feb 2024	10.72	10.72	10.72	10.72	10.72	-
21 Feb 2024	10.72	10.72	10.72	10.72	10.72	300
20 Feb 2024	10.72	10.72	10.72	10.72	10.72	1,100
16 Feb 2024	10.35	10.35	10.35	10.35	10.35	-
15 Feb 2024	10.35	10.35	10.35	10.35	10.35	200
14 Feb 2024	10.69	10.69	10.69	10.69	10.69	-
13 Feb 2024	10.69	10.69	10.69	10.69	10.69	-
12 Feb 2024	10.69	10.69	10.69	10.69	10.69	-
09 Feb 2024	10.69	10.69	10.69	10.69	10.69	-
08 Feb 2024	10.23	10.69	10.23	10.69	10.69	600
07 Feb 2024	10.82	10.82	10.75	10.75	10.75	1,300
06 Feb 2024	10.91	10.91	10.91	10.91	10.91	-
05 Feb 2024	10.91	10.91	10.91	10.91	10.91	1,500
02 Feb 2024	10.84	10.84	10.84	10.84	10.84	400
01 Feb 2024	10.84	10.84	10.84	10.84	10.84	-
31 Jan 2024	10.84	10.84	10.84	10.84	10.84	-
30 Jan 2024	10.76	10.84	10.76	10.84	10.84	1,000
29 Jan 2024	10.81	10.91	10.78	10.91	10.91	1,500
26 Jan 2024	10.88	10.88	10.88	10.88	10.88	100
25 Jan 2024	10.86	10.86	10.86	10.86	10.86	-
24 Jan 2024	10.86	10.86	10.86	10.86	10.86	-
23 Jan 2024	10.86	10.86	10.86	10.86	10.86	-
22 Jan 2024	10.86	10.86	10.86	10.86	10.86	200
19 Jan 2024	10.70	10.70	10.70	10.70	10.70	300
18 Jan 2024	10.65	10.65	10.65	10.65	10.65	-
17 Jan 2024	10.70	10.70	10.65	10.65	10.65	9,800
16 Jan 2024	10.90	10.90	10.81	10.81	10.81	600
12 Jan 2024	10.87	10.87	10.87	10.87	10.87	-
11 Jan 2024	11.20	11.20	10.87	10.87	10.87	500
10 Jan 2024	10.92	10.92	10.86	10.86	10.86	1,400
09 Jan 2024	11.12	11.12	11.12	11.12	11.12	2,300
08 Jan 2024	10.65	10.79	10.60	10.79	10.79	23,300
05 Jan 2024	10.68	10.68	10.68	10.68	10.68	-
04 Jan 2024	10.68	10.68	10.68	10.68	10.68	300
03 Jan 2024	10.27	10.27	10.27	10.27	10.27	-
02 Jan 2024	10.28	10.34	10.27	10.27	10.27	1,400
29 Dec 2023	10.45	10.45	10.45	10.45	10.45	-
28 Dec 2023	10.45	10.45	10.45	10.45	10.45	800
27 Dec 2023	10.15	10.15	10.15	10.15	10.15	-
26 Dec 2023	10.16	10.16	10.15	10.15	10.15	300
22 Dec 2023	10.38	10.38	10.38	10.38	10.38	-
21 Dec 2023	10.38	10.38	10.38	10.38	10.38	-
20 Dec 2023	10.38	10.38	10.38	10.38	10.38	-
19 Dec 2023	10.38	10.38	10.38	10.38	10.38	-
18 Dec 2023	10.38	10.38	10.38	10.38	10.38	300
15 Dec 2023	10.38	10.38	10.38	10.38	10.38	300
14 Dec 2023	10.38	10.38	10.34	10.34	10.34	400
13 Dec 2023	9.97	9.97	9.97	9.97	9.97	600
12 Dec 2023	10.24	10.27	10.24	10.25	10.25	1,100
11 Dec 2023	10.10	10.14	10.10	10.11	10.11	500
08 Dec 2023	10.33	10.33	10.33	10.33	10.33	200
07 Dec 2023	10.00	10.00	10.00	10.00	10.00	-
06 Dec 2023	9.99	10.09	9.99	10.00	10.00	1,000
05 Dec 2023	10.30	10.46	10.21	10.34	10.34	1,900
04 Dec 2023	10.58	10.58	10.30	10.30	10.30	1,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,044.44-1,298.81(-2.02%)

CMC Crypto 2001,304.48-92.06(-6.59%)

NSK Ltd. (NPSKY)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,044.44
-1,298.81(-2.02%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)