Nitto Denko Corporation (NDEKY)
OTCMKTS · Delayed Price · Currency is USD
22.04
+1.05 (5.00%)
Nov 9, 2026, 3:59 PM EST
NDEKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 21.92 | 22.08 | 21.85 | 22.04 | 22.04 | 5.00% | 82,897 |
| Nov 6, 2026 | 20.51 | 21.21 | 20.51 | 20.99 | 20.99 | -3.58% | 68,241 |
| Nov 5, 2026 | 23.11 | 23.11 | 21.67 | 21.77 | 21.77 | -0.46% | 54,795 |
| Nov 4, 2026 | 22.09 | 22.09 | 21.45 | 21.87 | 21.87 | 4.94% | 44,180 |
| Nov 3, 2026 | 21.20 | 21.41 | 20.83 | 20.84 | 20.84 | -0.62% | 59,154 |
| Nov 2, 2026 | 20.57 | 21.30 | 20.57 | 20.97 | 20.97 | -1.69% | 100,067 |
| Oct 30, 2026 | 21.46 | 22.06 | 20.97 | 21.33 | 21.33 | -1.43% | 61,445 |
| Oct 29, 2026 | 21.76 | 22.17 | 20.82 | 21.64 | 21.64 | 0.32% | 30,539 |
| Oct 28, 2026 | 21.40 | 21.98 | 21.40 | 21.57 | 21.57 | -5.19% | 34,184 |
| Oct 27, 2026 | 22.68 | 23.10 | 22.60 | 22.75 | 22.75 | -1.13% | 47,948 |
| Oct 26, 2026 | 22.91 | 23.82 | 22.04 | 23.01 | 23.01 | 1.59% | 35,873 |
| Oct 23, 2026 | 23.64 | 23.64 | 22.53 | 22.65 | 22.65 | -3.29% | 22,422 |
| Oct 22, 2026 | 24.25 | 24.25 | 23.21 | 23.42 | 23.42 | 0.95% | 18,901 |
| Oct 21, 2026 | 24.18 | 24.18 | 23.00 | 23.20 | 23.20 | 0.74% | 28,215 |
| Oct 20, 2026 | 23.83 | 23.83 | 22.47 | 23.03 | 23.03 | 0.74% | 27,481 |
| Oct 19, 2026 | 23.15 | 23.79 | 22.82 | 22.86 | 22.86 | 0.18% | 27,613 |
| Oct 16, 2026 | 23.01 | 23.18 | 22.74 | 22.82 | 22.82 | -0.61% | 36,492 |
| Oct 15, 2026 | 23.19 | 23.38 | 22.77 | 22.96 | 22.96 | 1.28% | 31,590 |
| Oct 14, 2026 | 22.05 | 23.81 | 22.05 | 22.67 | 22.67 | -1.39% | 45,111 |
| Oct 13, 2026 | 23.80 | 23.80 | 22.84 | 22.99 | 22.99 | 1.50% | 25,518 |
| Oct 12, 2026 | 22.00 | 23.03 | 22.00 | 22.65 | 22.65 | -1.01% | 38,992 |
| Oct 9, 2026 | 22.86 | 23.30 | 22.56 | 22.88 | 22.88 | 2.97% | 23,806 |
| Oct 8, 2026 | 23.16 | 23.16 | 22.15 | 22.22 | 22.22 | -0.45% | 30,130 |
| Oct 7, 2026 | 22.55 | 23.46 | 21.67 | 22.32 | 22.32 | -2.11% | 63,732 |
| Oct 6, 2026 | 21.99 | 23.41 | 21.94 | 22.80 | 22.80 | 1.13% | 32,583 |
| Oct 5, 2026 | 22.40 | 23.23 | 22.40 | 22.55 | 22.55 | 0.24% | 237,869 |
| Oct 2, 2026 | 21.39 | 22.65 | 21.39 | 22.49 | 22.49 | 1.12% | 651,849 |
| Oct 1, 2026 | 23.00 | 23.00 | 21.45 | 22.24 | 22.24 | 0.63% | 553,925 |
| Sep 30, 2026 | 22.99 | 22.99 | 22.10 | 22.10 | 22.10 | -2.04% | 278,013 |
| Sep 29, 2026 | 22.55 | 23.00 | 22.20 | 22.56 | 22.56 | 2.22% | 32,621 |
| Sep 28, 2026 | 22.60 | 23.00 | 22.01 | 22.07 | 22.07 | -2.52% | 42,762 |
| Sep 25, 2026 | 22.33 | 23.00 | 22.26 | 22.64 | 22.64 | 0.85% | 91,715 |
| Sep 24, 2026 | 21.27 | 23.00 | 21.27 | 22.45 | 22.45 | 3.60% | 1,366,390 |
| Sep 23, 2026 | 22.70 | 22.70 | 21.00 | 21.67 | 21.67 | -0.60% | 72,547 |
| Sep 22, 2026 | 22.10 | 22.77 | 21.63 | 21.80 | 21.80 | -0.55% | 24,405 |
| Sep 21, 2026 | 20.69 | 21.95 | 20.69 | 21.92 | 21.92 | 2.29% | 31,964 |
| Sep 18, 2026 | 21.34 | 21.61 | 21.34 | 21.43 | 21.43 | -2.32% | 31,672 |
| Sep 17, 2026 | 21.10 | 21.99 | 21.10 | 21.94 | 21.94 | 2.67% | 51,930 |
| Sep 16, 2026 | 21.64 | 21.64 | 21.30 | 21.37 | 21.37 | 2.89% | 28,447 |
| Sep 15, 2026 | 20.03 | 21.51 | 20.03 | 20.77 | 20.77 | -0.62% | 44,859 |
| Sep 14, 2026 | 21.74 | 21.74 | 20.10 | 20.90 | 20.90 | -0.19% | 84,577 |
| Sep 11, 2026 | 20.78 | 20.97 | 20.00 | 20.94 | 20.94 | 2.40% | 46,010 |
| Sep 10, 2026 | 21.03 | 21.03 | 20.16 | 20.45 | 20.45 | 0.05% | 53,696 |
| Sep 9, 2026 | 21.42 | 21.42 | 20.44 | 20.44 | 20.44 | -0.92% | 37,582 |
| Sep 8, 2026 | 20.62 | 21.13 | 20.48 | 20.63 | 20.63 | -6.61% | 32,746 |
| Sep 4, 2026 | 22.26 | 22.26 | 21.87 | 22.09 | 22.09 | -0.54% | 56,532 |
| Sep 3, 2026 | 22.18 | 22.32 | 22.09 | 22.21 | 22.21 | 1.55% | 30,468 |
| Sep 2, 2026 | 21.83 | 21.95 | 21.78 | 21.87 | 21.87 | -0.64% | 27,586 |
| Sep 1, 2026 | 21.96 | 22.15 | 21.96 | 22.01 | 22.01 | 0.96% | 25,729 |
| Aug 31, 2026 | 21.88 | 21.91 | 21.77 | 21.80 | 21.80 | 1.28% | 27,074 |