Nippon Denko Co., Ltd. (FRA:NJ5)
Germany · Delayed Price · Currency is EUR 1.780
+0.020 (1.14%)
At close: Nov 28, 2025
Nippon Denko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Nov 28, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Nov 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Nov 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Nov 25, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.81% | - |
| Nov 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Nov 21, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 2.87% | - |
| Nov 20, 2025 | 1.75 | 1.75 | 1.61 | 1.74 | 1.74 | - | 2,500 |
| Nov 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Nov 18, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Nov 17, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Nov 14, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | - |
| Nov 13, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Nov 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | - |
| Nov 11, 2025 | 1.74 | 1.85 | 1.73 | 1.73 | 1.73 | 0.58% | 285 |
| Nov 10, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Nov 7, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 2.41% | - |
| Nov 6, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -7.78% | - |
| Nov 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Nov 4, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Nov 3, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | - | - |
| Oct 31, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -0.54% | - |
| Oct 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 29, 2025 | 1.86 | 1.98 | 1.85 | 1.85 | 1.85 | -1.07% | 3 |
| Oct 28, 2025 | 1.87 | 2.00 | 1.87 | 1.87 | 1.87 | -9.22% | 897 |
| Oct 27, 2025 | 1.95 | 2.06 | 1.95 | 2.06 | 2.06 | 7.85% | 4,000 |
| Oct 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Oct 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Oct 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | - |
| Oct 20, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Oct 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Oct 16, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -0.51% | - |
| Oct 15, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 6.52% | - |
| Oct 14, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Oct 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Oct 10, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -3.66% | - |
| Oct 9, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 3.24% | - |
| Oct 8, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Oct 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 6, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Oct 3, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -2.06% | - |
| Oct 2, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.74% | - |
| Oct 1, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Sep 30, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 1.61% | - |
| Sep 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Sep 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Sep 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Sep 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Sep 23, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |