Nihon Kohden Corporation (NHNKY)
OTCMKTS · Delayed Price · Currency is USD
11.20
+0.33 (2.99%)
Aug 22, 2025, 4:00 PM EDT
Nihon Kohden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 11.34 | 11.44 | 11.34 | 11.44 | 11.44 | -3.17% | 2,227 |
| Jul 29, 2025 | 12.10 | 12.10 | 10.96 | 11.82 | 11.82 | 5.68% | 5,167 |
| Jul 28, 2025 | 11.80 | 11.80 | 10.88 | 11.18 | 11.18 | -10.85% | 5,290 |
| Jul 25, 2025 | 12.13 | 12.54 | 10.90 | 12.54 | 12.54 | -0.08% | 1,789 |
| Jul 24, 2025 | 12.26 | 12.55 | 11.25 | 12.55 | 12.55 | -0.40% | 2,164 |
| Jul 23, 2025 | 12.17 | 12.60 | 11.57 | 12.60 | 12.60 | 3.59% | 2,671 |
| Jul 22, 2025 | 12.15 | 12.59 | 10.78 | 12.16 | 12.16 | -4.15% | 1,888 |
| Jul 21, 2025 | 11.35 | 12.69 | 11.28 | 12.69 | 12.69 | 16.42% | 3,935 |
| Jul 18, 2025 | 12.28 | 12.80 | 10.90 | 10.90 | 10.90 | -8.75% | 3,492 |
| Jul 17, 2025 | 11.85 | 12.80 | 11.07 | 11.95 | 11.95 | -6.68% | 20,657 |
| Jul 16, 2025 | 11.75 | 12.80 | 10.72 | 12.80 | 12.80 | 8.98% | 3,284 |
| Jul 15, 2025 | 11.64 | 11.75 | 11.64 | 11.75 | 11.75 | -4.34% | 1,778 |
| Jul 14, 2025 | 12.85 | 12.85 | 10.73 | 12.28 | 12.28 | 8.08% | 3,326 |
| Jul 11, 2025 | 12.20 | 12.70 | 10.80 | 11.36 | 11.36 | -8.97% | 8,732 |
| Jul 10, 2025 | 12.50 | 12.50 | 11.18 | 12.48 | 12.48 | 2.89% | 6,304 |
| Jul 9, 2025 | 10.77 | 12.14 | 10.77 | 12.13 | 12.13 | 6.40% | 8,711 |
| Jul 8, 2025 | 11.10 | 12.63 | 10.65 | 11.40 | 11.40 | 4.40% | 15,570 |
| Jul 7, 2025 | 11.49 | 12.79 | 10.92 | 10.92 | 10.92 | -20.41% | 10,719 |
| Jul 3, 2025 | 12.30 | 13.72 | 11.59 | 13.72 | 13.72 | 16.17% | 3,310 |
| Jul 2, 2025 | 12.08 | 13.73 | 11.08 | 11.81 | 11.81 | -12.39% | 1,892 |
| Jul 1, 2025 | 12.71 | 13.48 | 11.18 | 13.48 | 13.48 | 13.95% | 2,546 |
| Jun 30, 2025 | 12.53 | 13.24 | 10.88 | 11.83 | 11.83 | -0.92% | 3,193 |
| Jun 27, 2025 | 12.52 | 12.52 | 11.65 | 11.94 | 11.94 | 1.27% | 3,421 |
| Jun 26, 2025 | 11.88 | 11.88 | 11.07 | 11.79 | 11.79 | -6.50% | 1,499 |
| Jun 25, 2025 | 11.87 | 12.99 | 11.41 | 12.61 | 12.61 | 7.96% | 4,006 |
| Jun 24, 2025 | 12.52 | 13.25 | 11.07 | 11.68 | 11.68 | -11.85% | 4,980 |
| Jun 23, 2025 | 12.52 | 13.25 | 11.94 | 13.25 | 13.25 | - | 4,793 |
| Jun 20, 2025 | 13.25 | 13.25 | 11.05 | 13.25 | 13.25 | 13.93% | 4,014 |
| Jun 18, 2025 | 11.94 | 12.99 | 11.63 | 11.63 | 11.63 | - | 1,620 |
| Jun 17, 2025 | 12.59 | 12.85 | 11.63 | 11.63 | 11.63 | -0.43% | 1,405 |
| Jun 16, 2025 | 11.78 | 13.24 | 10.60 | 11.68 | 11.68 | -11.78% | 9,759 |
| Jun 13, 2025 | 12.57 | 13.24 | 11.91 | 13.24 | 13.24 | 3.58% | 3,567 |
| Jun 12, 2025 | 12.58 | 13.24 | 11.98 | 12.78 | 12.78 | 3.34% | 2,182 |