Nihon Kohden Corporation (NHNKY)
OTCMKTS · Delayed Price · Currency is USD
11.95
+0.34 (2.91%)
Oct 9, 2025, 3:51 PM EDT
Nihon Kohden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 12.41 | 12.50 | 11.93 | 11.95 | 11.95 | 2.91% | 3,060 |
| Oct 8, 2025 | 11.92 | 12.37 | 11.61 | 11.61 | 11.61 | -2.19% | 10,564 |
| Oct 7, 2025 | 11.73 | 11.87 | 11.60 | 11.87 | 11.87 | -1.00% | 1,846 |
| Oct 6, 2025 | 11.84 | 11.99 | 11.84 | 11.99 | 11.99 | 3.19% | 3,958 |
| Oct 3, 2025 | 11.95 | 11.95 | 11.62 | 11.62 | 11.62 | 0.34% | 6,800 |
| Oct 2, 2025 | 11.53 | 11.74 | 11.53 | 11.58 | 11.58 | -3.10% | 6,017 |
| Oct 1, 2025 | 11.53 | 11.95 | 11.53 | 11.95 | 11.95 | 3.60% | 2,524 |
| Sep 30, 2025 | 11.25 | 11.95 | 11.05 | 11.54 | 11.54 | -0.73% | 2,818 |
| Sep 29, 2025 | 11.25 | 11.96 | 11.01 | 11.62 | 11.62 | -0.92% | 5,583 |
| Sep 26, 2025 | 11.73 | 11.73 | 11.49 | 11.73 | 11.73 | 1.25% | 3,818 |
| Sep 25, 2025 | 11.32 | 11.96 | 11.32 | 11.58 | 11.58 | 1.49% | 4,422 |
| Sep 24, 2025 | 11.75 | 11.97 | 11.30 | 11.41 | 11.41 | -3.59% | 2,506 |
| Sep 23, 2025 | 11.72 | 11.98 | 11.59 | 11.84 | 11.84 | 0.96% | 5,066 |
| Sep 22, 2025 | 11.59 | 11.86 | 11.59 | 11.73 | 11.73 | 0.80% | 2,546 |
| Sep 19, 2025 | 11.62 | 11.99 | 11.54 | 11.63 | 11.63 | -1.59% | 3,270 |
| Sep 18, 2025 | 11.48 | 11.86 | 11.48 | 11.82 | 11.82 | -1.42% | 3,257 |
| Sep 17, 2025 | 11.61 | 11.99 | 11.61 | 11.99 | 11.99 | 1.10% | 6,025 |
| Sep 16, 2025 | 11.53 | 11.93 | 11.53 | 11.86 | 11.86 | 0.04% | 4,037 |
| Sep 15, 2025 | 11.77 | 11.86 | 11.60 | 11.86 | 11.86 | 2.07% | 35,627 |
| Sep 12, 2025 | 11.49 | 11.82 | 11.39 | 11.62 | 11.62 | 0.56% | 3,749 |
| Sep 11, 2025 | 11.55 | 11.80 | 11.43 | 11.55 | 11.55 | -1.11% | 3,286 |
| Sep 10, 2025 | 11.50 | 11.77 | 11.50 | 11.68 | 11.68 | 0.78% | 2,771 |
| Sep 9, 2025 | 11.59 | 11.73 | 11.49 | 11.59 | 11.59 | 0.56% | 3,448 |
| Sep 8, 2025 | 11.39 | 11.75 | 11.39 | 11.53 | 11.53 | 0.60% | 4,449 |
| Sep 5, 2025 | 11.81 | 11.81 | 11.46 | 11.46 | 11.46 | 0.05% | 2,131 |
| Sep 4, 2025 | 11.62 | 11.69 | 11.27 | 11.45 | 11.45 | 0.48% | 10,237 |
| Sep 3, 2025 | 11.18 | 11.80 | 11.18 | 11.40 | 11.40 | 1.74% | 17,033 |
| Sep 2, 2025 | 11.63 | 11.63 | 11.12 | 11.20 | 11.20 | -3.86% | 8,695 |
| Aug 29, 2025 | 11.01 | 11.65 | 11.01 | 11.65 | 11.65 | 2.64% | 2,601 |
| Aug 28, 2025 | 11.34 | 11.54 | 10.93 | 11.35 | 11.35 | 1.77% | 12,568 |
| Aug 27, 2025 | 11.31 | 11.52 | 11.15 | 11.15 | 11.15 | -2.21% | 2,129 |
| Aug 26, 2025 | 11.07 | 11.46 | 10.82 | 11.41 | 11.41 | 1.65% | 2,491 |
| Aug 25, 2025 | 11.20 | 11.56 | 11.20 | 11.22 | 11.22 | 0.22% | 3,041 |
| Aug 22, 2025 | 11.26 | 11.54 | 10.99 | 11.20 | 11.20 | 2.99% | 5,214 |
| Aug 21, 2025 | 10.94 | 11.58 | 10.87 | 10.87 | 10.87 | -1.90% | 6,303 |
| Aug 20, 2025 | 11.66 | 12.38 | 11.08 | 11.08 | 11.08 | -10.57% | 12,252 |
| Aug 19, 2025 | 11.35 | 12.39 | 11.35 | 12.39 | 12.39 | 5.99% | 4,143 |
| Aug 18, 2025 | 11.25 | 12.21 | 11.25 | 11.69 | 11.69 | 4.56% | 5,654 |
| Aug 15, 2025 | 11.74 | 11.94 | 11.18 | 11.18 | 11.18 | -6.60% | 13,297 |
| Aug 14, 2025 | 11.55 | 11.97 | 11.55 | 11.97 | 11.97 | -0.25% | 1,217 |
| Aug 13, 2025 | 11.81 | 12.67 | 11.81 | 12.00 | 12.00 | -1.04% | 2,330 |
| Aug 12, 2025 | 11.81 | 12.49 | 11.74 | 12.13 | 12.13 | 1.05% | 4,024 |
| Aug 11, 2025 | 11.29 | 12.00 | 11.02 | 12.00 | 12.00 | 3.54% | 3,959 |
| Aug 8, 2025 | 11.01 | 11.94 | 11.01 | 11.59 | 11.59 | 1.00% | 11,131 |
| Aug 7, 2025 | 11.48 | 11.94 | 11.24 | 11.48 | 11.48 | 0.69% | 2,780 |
| Aug 6, 2025 | 11.18 | 11.72 | 11.18 | 11.40 | 11.40 | 0.32% | 4,489 |
| Aug 5, 2025 | 11.39 | 11.72 | 11.32 | 11.36 | 11.36 | -0.22% | 2,692 |
| Aug 4, 2025 | 11.16 | 11.55 | 11.16 | 11.39 | 11.39 | -1.79% | 3,244 |
| Aug 1, 2025 | 11.25 | 11.80 | 11.18 | 11.59 | 11.59 | 3.32% | 4,505 |
| Jul 31, 2025 | 11.23 | 11.52 | 11.22 | 11.22 | 11.22 | -1.92% | 2,525 |