Skip to main content
logo
Nitto Denko Corporation (NDEKY)
OTCMKTS · Delayed Price · Currency is USD
23.94
+0.33 (1.40%)
Feb 11, 2026, 2:39 PM EST

Nitto Denko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202623.8524.0223.7323.9223.921.31%28,788
Feb 10, 202622.5624.4022.5623.6123.611.77%46,983
Feb 9, 202622.4223.2022.4223.2023.203.48%308,445
Feb 6, 202622.0422.5722.0422.4222.421.08%48,294
Feb 5, 202623.0723.0722.1622.1822.18-0.14%58,516
Feb 4, 202622.4222.6022.1222.2122.210.82%62,344
Feb 3, 202621.9922.1121.8022.0322.03-1.91%48,888
Feb 2, 202622.3122.5821.5822.4622.461.35%47,951
Jan 30, 202623.1123.1121.5822.1622.160.64%55,117
Jan 29, 202621.5822.8521.5822.0222.02-0.90%1,430,173
Jan 28, 202622.7822.9921.8422.2222.22-2.11%1,404,112
Jan 27, 202623.1023.1022.0022.7022.70-3.61%200,979
Jan 26, 202624.7225.1023.0023.5523.550.94%25,085
Jan 23, 202623.5724.1523.2823.3323.33-0.26%30,051
Jan 22, 202623.2823.4223.2323.3923.391.61%45,023
Jan 21, 202623.7323.7322.7723.0223.021.90%38,283
Jan 20, 202622.5123.6922.5122.5922.59-4.88%45,767
Jan 16, 202624.8724.8723.6423.7523.75-0.13%32,958
Jan 15, 202623.9223.9323.7423.7823.780.08%32,354
Jan 14, 202623.9924.4623.7623.7623.76-0.13%60,551
Jan 13, 202623.7723.7923.6223.7923.79-0.46%25,702
Jan 12, 202623.8724.1623.8123.9023.900.63%33,317
Jan 9, 202622.1323.8222.1323.7523.752.37%61,398
Jan 8, 202623.2823.2823.1023.2023.20-1.40%32,670
Jan 7, 202623.2823.7123.2823.5323.53-0.34%46,332
Jan 6, 202623.7224.4022.8823.6123.61-1.46%33,632
Jan 5, 202623.8723.9923.6723.9623.96-0.17%45,350
Jan 2, 202624.2024.2023.7924.0024.001.04%23,603
Dec 31, 202523.6423.8523.6423.7523.75-0.07%12,900
Dec 30, 202523.9324.1823.0823.7723.770.13%44,780
Dec 29, 202524.4224.4223.6223.7423.74-0.84%22,519
Dec 26, 202524.9524.9523.0023.9423.94-1.16%17,880
Dec 24, 202523.4024.6923.4024.2224.220.54%11,654
Dec 23, 202523.1924.1823.1924.0924.090.29%46,918
Dec 22, 202523.1524.1123.1524.0224.022.47%28,853
Dec 19, 202523.4623.5923.4323.4423.44-0.68%22,521
Dec 18, 202523.7223.9123.5923.6023.601.03%44,909
Dec 17, 202524.6024.6923.3623.3623.36-3.43%22,988
Dec 16, 202524.2524.9424.1124.1924.19-1.47%37,263
Dec 15, 202524.6224.7124.4724.5524.550.90%28,853
Dec 12, 202524.8224.8224.1724.3324.331.12%23,758
Dec 11, 202524.1024.3123.9524.0624.06-2.67%19,218
Dec 10, 202524.5724.7524.1324.7224.720.77%20,214
Dec 9, 202524.6624.7024.5224.5324.530.29%25,549
Dec 8, 202524.0024.7024.0024.4624.46-0.53%17,721
Dec 5, 202524.7124.7324.5224.5924.591.40%26,978
Dec 4, 202524.5524.5524.2424.2524.250.66%18,696
Dec 3, 202523.6924.1023.6524.0924.09-0.25%20,394
Dec 2, 202523.6924.2023.5024.1524.150.04%36,683
Dec 1, 202524.1724.3724.0724.1424.14-2.15%23,275