Skip to main content
logo
Nitto Denko Corporation (NDEKY)
OTCMKTS · Delayed Price · Currency is USD
18.94
-0.61 (-3.12%)
At close: Mar 27, 2026

NDEKY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202619.2120.0518.8918.9418.94-3.12%62,383
Mar 26, 202619.2219.9419.2219.5519.55-2.92%44,557
Mar 25, 202619.5020.2719.5020.1420.140.53%62,371
Mar 24, 202619.5320.2119.2520.0320.030.05%76,907
Mar 23, 202619.9520.9519.6620.0220.024.33%72,636
Mar 20, 202619.0919.9519.0919.1919.19-3.91%242,712
Mar 19, 202620.0020.1319.6819.9719.97-1.67%61,593
Mar 18, 202621.1821.1820.3120.3120.31-1.55%45,288
Mar 17, 202620.7420.7420.4920.6320.630.39%72,943
Mar 16, 202620.5721.0420.1020.5520.551.38%92,555
Mar 13, 202621.2821.2820.2020.2720.27-0.93%69,000
Mar 12, 202620.7120.7120.3820.4620.46-2.29%81,967
Mar 11, 202620.5021.5020.5020.9420.94-0.19%50,543
Mar 10, 202620.9221.3120.8020.9820.981.35%112,707
Mar 9, 202620.3020.7920.0120.7020.701.07%226,769
Mar 6, 202621.0321.0320.3620.4820.48-1.68%179,776
Mar 5, 202621.2221.7420.5820.8320.83-3.25%155,413
Mar 4, 202621.9222.2221.3621.5321.530.89%75,881
Mar 3, 202621.6121.6120.5221.3421.34-4.94%77,492
Mar 2, 202622.1423.5422.1422.4522.45-3.27%78,884
Feb 27, 202624.0024.0022.4223.2123.210.61%48,476
Feb 26, 202623.9323.9322.8523.0723.07-1.41%47,731
Feb 25, 202623.3123.4423.2623.4023.400.13%45,955
Feb 24, 202623.2323.5123.0723.3723.370.09%38,639
Feb 23, 202623.4623.5922.5023.3523.35-0.47%33,748
Feb 20, 202622.4323.5822.4323.4623.461.51%32,592
Feb 19, 202623.4524.0023.0323.1123.11-1.95%44,159
Feb 18, 202623.6423.6823.4023.5723.570.08%51,523
Feb 17, 202623.5124.3323.2323.5523.550.13%37,147
Feb 13, 202624.0024.0523.2423.5223.521.95%34,507
Feb 12, 202623.2924.2222.9223.0723.07-3.55%45,765
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