Nitto Denko Corporation (NDEKY)
OTCMKTS · Delayed Price · Currency is USD
23.36
-0.43 (-1.81%)
Sep 9, 2025, 3:57 PM EDT
Nitto Denko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.43 | 23.66 | 23.19 | 23.36 | 23.36 | -1.81% | 35,093 |
| Sep 8, 2025 | 23.40 | 23.88 | 23.40 | 23.79 | 23.79 | 1.88% | 13,673 |
| Sep 5, 2025 | 23.48 | 24.07 | 23.12 | 23.35 | 23.35 | 2.64% | 12,407 |
| Sep 4, 2025 | 22.75 | 22.75 | 22.57 | 22.75 | 22.75 | -0.13% | 11,762 |
| Sep 3, 2025 | 22.00 | 22.83 | 21.75 | 22.78 | 22.78 | 0.75% | 15,830 |
| Sep 2, 2025 | 19.96 | 22.62 | 19.96 | 22.61 | 22.61 | 0.49% | 33,351 |
| Aug 29, 2025 | 23.79 | 23.79 | 22.47 | 22.50 | 22.50 | -1.96% | 14,584 |
| Aug 28, 2025 | 22.78 | 22.95 | 22.78 | 22.95 | 22.95 | 1.40% | 13,647 |
| Aug 27, 2025 | 22.73 | 22.73 | 22.00 | 22.63 | 22.63 | 0.86% | 16,048 |
| Aug 26, 2025 | 22.73 | 22.73 | 22.05 | 22.44 | 22.44 | 1.04% | 16,201 |
| Aug 25, 2025 | 22.50 | 22.50 | 22.17 | 22.21 | 22.21 | -1.68% | 10,636 |
| Aug 22, 2025 | 22.00 | 22.73 | 22.00 | 22.59 | 22.59 | 1.76% | 22,529 |
| Aug 21, 2025 | 22.00 | 22.43 | 22.00 | 22.20 | 22.20 | 0.09% | 14,606 |
| Aug 20, 2025 | 22.00 | 22.87 | 22.00 | 22.18 | 22.18 | -0.45% | 22,618 |
| Aug 19, 2025 | 23.21 | 23.21 | 22.18 | 22.28 | 22.28 | -2.15% | 19,490 |
| Aug 18, 2025 | 23.00 | 23.00 | 22.59 | 22.77 | 22.77 | 0.71% | 10,403 |
| Aug 15, 2025 | 22.56 | 22.61 | 22.48 | 22.61 | 22.61 | 0.98% | 15,519 |
| Aug 14, 2025 | 22.17 | 23.40 | 22.15 | 22.39 | 22.39 | -3.49% | 16,625 |
| Aug 13, 2025 | 23.37 | 23.80 | 22.77 | 23.20 | 23.20 | 1.31% | 654,578 |
| Aug 12, 2025 | 23.03 | 23.03 | 22.31 | 22.90 | 22.90 | 2.60% | 451,372 |
| Aug 11, 2025 | 23.34 | 23.34 | 22.24 | 22.32 | 22.32 | -0.62% | 14,083 |
| Aug 8, 2025 | 22.31 | 22.51 | 21.95 | 22.46 | 22.46 | 2.65% | 143,365 |
| Aug 7, 2025 | 22.77 | 22.77 | 21.82 | 21.88 | 21.88 | 0.37% | 21,765 |
| Aug 6, 2025 | 22.54 | 22.54 | 21.66 | 21.80 | 21.80 | 0.93% | 19,305 |
| Aug 5, 2025 | 22.37 | 22.37 | 21.52 | 21.60 | 21.60 | 0.79% | 78,852 |
| Aug 4, 2025 | 20.41 | 21.80 | 20.41 | 21.43 | 21.43 | 0.75% | 17,175 |
| Aug 1, 2025 | 21.23 | 21.38 | 21.00 | 21.27 | 21.27 | 3.00% | 10,399 |
| Jul 31, 2025 | 20.90 | 21.78 | 20.51 | 20.65 | 20.65 | -0.82% | 29,192 |
| Jul 30, 2025 | 20.73 | 20.98 | 20.73 | 20.82 | 20.82 | 1.61% | 12,358 |
| Jul 29, 2025 | 20.71 | 20.71 | 20.02 | 20.49 | 20.49 | -0.92% | 9,501 |
| Jul 28, 2025 | 20.69 | 21.18 | 20.28 | 20.68 | 20.68 | -1.38% | 17,685 |
| Jul 25, 2025 | 20.45 | 21.04 | 18.90 | 20.97 | 20.97 | -0.71% | 14,127 |
| Jul 24, 2025 | 21.94 | 23.73 | 20.75 | 21.12 | 21.12 | 1.31% | 25,481 |
| Jul 23, 2025 | 20.20 | 21.14 | 20.20 | 20.85 | 20.85 | 7.95% | 18,462 |
| Jul 22, 2025 | 19.65 | 19.65 | 19.14 | 19.31 | 19.31 | -1.73% | 25,050 |
| Jul 21, 2025 | 19.79 | 20.29 | 19.25 | 19.65 | 19.65 | 1.29% | 29,978 |
| Jul 18, 2025 | 19.40 | 19.80 | 19.15 | 19.40 | 19.40 | 1.57% | 17,055 |
| Jul 17, 2025 | 18.84 | 19.12 | 18.84 | 19.10 | 19.10 | 0.26% | 10,370 |
| Jul 16, 2025 | 19.77 | 19.77 | 18.87 | 19.05 | 19.05 | 0.26% | 26,989 |
| Jul 15, 2025 | 19.10 | 19.13 | 19.00 | 19.00 | 19.00 | -0.73% | 21,166 |
| Jul 14, 2025 | 19.88 | 19.88 | 18.36 | 19.14 | 19.14 | -0.93% | 19,199 |
| Jul 11, 2025 | 19.16 | 19.32 | 18.75 | 19.32 | 19.32 | 2.44% | 12,727 |
| Jul 10, 2025 | 18.95 | 18.95 | 18.43 | 18.86 | 18.86 | -0.16% | 12,084 |
| Jul 9, 2025 | 18.91 | 18.91 | 18.77 | 18.89 | 18.89 | 1.67% | 13,984 |
| Jul 8, 2025 | 18.66 | 18.66 | 18.31 | 18.58 | 18.58 | 1.75% | 20,573 |
| Jul 7, 2025 | 19.13 | 19.13 | 18.05 | 18.26 | 18.26 | -3.69% | 21,817 |
| Jul 3, 2025 | 16.43 | 19.30 | 16.43 | 18.96 | 18.96 | 0.32% | 11,321 |
| Jul 2, 2025 | 18.76 | 19.09 | 18.68 | 18.90 | 18.90 | -0.47% | 18,565 |
| Jul 1, 2025 | 19.99 | 19.99 | 18.91 | 18.99 | 18.99 | -1.35% | 22,958 |
| Jun 30, 2025 | 19.62 | 19.62 | 19.14 | 19.25 | 19.25 | 1.32% | 14,571 |