Nihon Kohden Corporation (NHNKY)
OTCMKTS
· Delayed Price · Currency is USD
12.94
+0.65 (5.28%)
May 16, 2025, 3:45 PM EDT
Nihon Kohden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 10.89 | 12.94 | 10.89 | 12.94 | 12.94 | 5.28% | 5,045 |
| May 15, 2025 | 11.88 | 13.00 | 11.26 | 12.30 | 12.30 | 2.54% | 4,478 |
| May 14, 2025 | 11.77 | 13.00 | 11.77 | 11.99 | 11.99 | 0.97% | 4,904 |
| May 13, 2025 | 11.88 | 13.00 | 10.75 | 11.88 | 11.88 | -2.02% | 17,235 |
| May 12, 2025 | 12.44 | 13.00 | 11.88 | 12.12 | 12.12 | 1.55% | 10,400 |
| May 9, 2025 | 12.44 | 13.00 | 11.40 | 11.94 | 11.94 | 5.43% | 10,640 |
| May 8, 2025 | 11.88 | 12.55 | 10.76 | 11.32 | 11.32 | -9.00% | 5,075 |
| May 7, 2025 | 12.44 | 12.55 | 10.76 | 12.44 | 12.44 | 13.92% | 5,216 |
| May 6, 2025 | 10.75 | 13.00 | 10.75 | 10.92 | 10.92 | -13.57% | 3,215 |
| May 5, 2025 | 10.76 | 13.00 | 10.76 | 12.64 | 12.64 | 2.22% | 4,314 |
| May 2, 2025 | 12.22 | 13.00 | 9.86 | 12.36 | 12.36 | 5.46% | 8,178 |
| May 1, 2025 | 12.40 | 12.61 | 11.72 | 11.72 | 11.72 | 1.74% | 5,042 |
| Apr 30, 2025 | 12.25 | 13.00 | 10.04 | 11.52 | 11.52 | -7.84% | 44,374 |
| Apr 29, 2025 | 12.09 | 12.76 | 11.89 | 12.50 | 12.50 | 1.68% | 31,536 |
| Apr 28, 2025 | 10.64 | 13.00 | 10.12 | 12.29 | 12.29 | 6.90% | 11,081 |
| Apr 25, 2025 | 12.21 | 12.92 | 10.62 | 11.50 | 11.50 | -4.52% | 14,101 |
| Apr 24, 2025 | 11.99 | 13.00 | 11.09 | 12.05 | 12.05 | 0.54% | 4,485 |
| Apr 23, 2025 | 11.96 | 12.08 | 10.96 | 11.98 | 11.98 | -1.93% | 3,557 |
| Apr 22, 2025 | 14.56 | 14.56 | 12.22 | 12.22 | 12.22 | -1.92% | 5,110 |
| Apr 21, 2025 | 12.17 | 13.00 | 11.35 | 12.46 | 12.46 | 2.34% | 11,280 |
| Apr 17, 2025 | 12.49 | 13.00 | 11.73 | 12.17 | 12.17 | 7.30% | 9,173 |
| Apr 16, 2025 | 11.00 | 12.96 | 11.00 | 11.34 | 11.34 | -3.39% | 6,241 |
| Apr 15, 2025 | 11.74 | 12.55 | 11.74 | 11.74 | 11.74 | -1.96% | 2,501 |
| Apr 14, 2025 | 11.86 | 13.00 | 10.93 | 11.98 | 11.98 | 3.36% | 6,315 |
| Apr 11, 2025 | 10.91 | 13.00 | 10.91 | 11.59 | 11.59 | 6.20% | 5,314 |
| Apr 10, 2025 | 10.80 | 12.95 | 10.80 | 10.91 | 10.91 | -8.78% | 7,606 |
| Apr 9, 2025 | 11.96 | 13.25 | 11.42 | 11.96 | 11.96 | 0.17% | 9,789 |
| Apr 8, 2025 | 11.20 | 13.25 | 10.65 | 11.94 | 11.94 | 1.53% | 15,014 |
| Apr 7, 2025 | 11.73 | 13.00 | 10.45 | 11.76 | 11.76 | -8.91% | 9,103 |
| Apr 4, 2025 | 12.64 | 14.47 | 12.64 | 12.91 | 12.91 | -13.93% | 3,893 |
| Apr 3, 2025 | 13.95 | 15.00 | 13.59 | 15.00 | 15.00 | 9.41% | 3,090 |
| Apr 2, 2025 | 13.97 | 13.97 | 13.71 | 13.71 | 13.71 | -4.99% | 2,012 |
| Apr 1, 2025 | 14.25 | 15.00 | 13.99 | 14.43 | 14.43 | 11.86% | 4,167 |
| Mar 31, 2025 | 13.60 | 13.60 | 12.90 | 12.90 | 12.90 | -6.27% | 1,413 |
| Mar 28, 2025 | 15.00 | 15.00 | 13.76 | 13.76 | 13.76 | -8.25% | 2,588 |
| Mar 27, 2025 | 14.59 | 15.00 | 13.35 | 15.00 | 15.00 | 10.62% | 1,572 |
| Mar 26, 2025 | 13.97 | 14.73 | 13.56 | 13.56 | 13.56 | -15.25% | 2,052 |
| Mar 25, 2025 | 14.50 | 16.00 | 13.98 | 16.00 | 16.00 | 4.37% | 3,983 |
| Mar 24, 2025 | 14.50 | 15.99 | 13.33 | 15.33 | 15.33 | 5.72% | 6,719 |
| Mar 21, 2025 | 14.05 | 15.00 | 14.05 | 14.50 | 14.50 | -7.32% | 2,693 |
| Mar 20, 2025 | 16.36 | 17.14 | 14.79 | 15.65 | 15.65 | -0.35% | 2,570 |
| Mar 19, 2025 | 15.73 | 16.39 | 15.70 | 15.70 | 15.70 | -6.04% | 3,889 |
| Mar 18, 2025 | 15.49 | 16.71 | 14.00 | 16.71 | 16.71 | 6.84% | 8,303 |
| Mar 17, 2025 | 14.70 | 15.64 | 14.70 | 15.64 | 15.64 | 1.36% | 1,880 |
| Mar 14, 2025 | 15.56 | 16.70 | 15.43 | 15.43 | 15.43 | -7.33% | 1,436 |
| Mar 13, 2025 | 14.50 | 16.65 | 14.50 | 16.65 | 16.65 | 15.50% | 2,526 |
| Mar 12, 2025 | 14.25 | 14.55 | 14.15 | 14.42 | 14.42 | -0.59% | 3,807 |
| Mar 11, 2025 | 14.13 | 14.50 | 14.02 | 14.50 | 14.50 | 1.75% | 3,312 |
| Mar 10, 2025 | 14.88 | 15.58 | 14.25 | 14.25 | 14.25 | -14.00% | 4,624 |
| Mar 7, 2025 | 15.97 | 16.57 | 15.29 | 16.57 | 16.57 | -1.72% | 5,931 |