Nitto Denko Corporation (NDEKF)
OTCMKTS · Delayed Price · Currency is USD
21.94
+0.09 (0.41%)
Aug 22, 2025, 10:02 AM EDT
Nitto Denko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.94 | 22.78 | 21.94 | 22.78 | 22.78 | 4.23% | 1,000 |
| Aug 21, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Aug 20, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Aug 19, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Aug 18, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Aug 15, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Aug 14, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Aug 13, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | 144,000 |
| Aug 12, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Aug 11, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Aug 8, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Aug 7, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | 119 |
| Aug 6, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Aug 5, 2025 | 22.05 | 22.15 | 21.78 | 21.85 | 21.85 | 15.73% | 3,195 |
| Aug 4, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | 24 |
| Aug 1, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Jul 31, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | 22 |
| Jul 30, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Jul 29, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Jul 28, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Jul 25, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Jul 24, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | 2 |
| Jul 23, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Jul 22, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Jul 21, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | 20 |
| Jul 18, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | 400 |
| Jul 17, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Jul 16, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Jul 15, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Jul 14, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Jul 11, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Jul 10, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Jul 9, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 3.17% | 2,000 |
| Jul 8, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jul 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jul 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jul 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jul 1, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 11 |
| Jun 27, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |