Nihon Kohden Corporation (NHNKY)
OTCMKTS · Delayed Price · Currency is USD
9.58
+0.04 (0.47%)
At close: Jul 17, 2026
NHNKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.53 | 9.60 | 9.53 | 9.58 | 9.58 | 0.47% | 36,886 |
| Jul 16, 2026 | 9.52 | 9.55 | 9.51 | 9.53 | 9.53 | 0.47% | 59,263 |
| Jul 15, 2026 | 9.48 | 9.49 | 9.46 | 9.49 | 9.49 | -0.16% | 61,638 |
| Jul 14, 2026 | 9.54 | 9.56 | 9.50 | 9.50 | 9.50 | 0.64% | 52,447 |
| Jul 13, 2026 | 9.49 | 9.50 | 9.44 | 9.44 | 9.44 | 1.67% | 30,932 |
| Jul 10, 2026 | 9.26 | 9.29 | 9.25 | 9.29 | 9.29 | 0.53% | 16,811 |
| Jul 9, 2026 | 9.20 | 9.26 | 9.20 | 9.24 | 9.24 | -0.42% | 10,001 |
| Jul 8, 2026 | 9.24 | 9.28 | 9.22 | 9.28 | 9.28 | -0.48% | 6,622 |
| Jul 7, 2026 | 9.45 | 9.45 | 9.32 | 9.32 | 9.32 | 0.76% | 6,367 |
| Jul 6, 2026 | 9.19 | 9.25 | 9.19 | 9.25 | 9.25 | 2.21% | 13,028 |
| Jul 2, 2026 | 9.10 | 9.13 | 8.97 | 9.05 | 9.05 | 4.02% | 25,423 |
| Jul 1, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -0.80% | 7,199 |
| Jun 30, 2026 | 8.76 | 8.77 | 8.75 | 8.77 | 8.77 | 0.17% | 5,572 |
| Jun 29, 2026 | 8.82 | 8.89 | 8.66 | 8.76 | 8.76 | -0.82% | 9,040 |
| Jun 26, 2026 | 8.67 | 8.83 | 8.67 | 8.83 | 8.83 | 1.35% | 14,681 |
| Jun 25, 2026 | 8.58 | 8.71 | 8.49 | 8.71 | 8.71 | 1.87% | 12,944 |
| Jun 24, 2026 | 8.56 | 8.64 | 8.46 | 8.55 | 8.55 | -1.38% | 10,426 |
| Jun 23, 2026 | 8.67 | 8.69 | 8.62 | 8.67 | 8.67 | 1.52% | 77,126 |
| Jun 22, 2026 | 8.59 | 8.59 | 8.54 | 8.54 | 8.54 | -0.35% | 96,993 |
| Jun 18, 2026 | 8.57 | 8.59 | 8.55 | 8.57 | 8.57 | 0.54% | 8,046 |
| Jun 17, 2026 | 8.57 | 8.64 | 8.52 | 8.52 | 8.52 | 0.97% | 192,854 |
| Jun 16, 2026 | 8.48 | 8.48 | 8.44 | 8.44 | 8.44 | 2.33% | 6,460 |
| Jun 15, 2026 | 8.25 | 8.30 | 8.12 | 8.25 | 8.25 | -2.71% | 11,474 |
| Jun 12, 2026 | 8.29 | 8.48 | 8.29 | 8.48 | 8.48 | -2.75% | 9,278 |
| Jun 11, 2026 | 8.60 | 8.72 | 8.55 | 8.72 | 8.72 | 1.81% | 12,162 |
| Jun 10, 2026 | 8.61 | 8.66 | 8.50 | 8.57 | 8.57 | -0.72% | 28,907 |
| Jun 9, 2026 | 8.71 | 8.71 | 8.59 | 8.63 | 8.63 | -1.51% | 10,750 |
| Jun 8, 2026 | 8.80 | 8.82 | 8.75 | 8.76 | 8.76 | 0.40% | 11,245 |
| Jun 5, 2026 | 8.80 | 8.88 | 8.73 | 8.73 | 8.73 | -1.08% | 9,641 |
| Jun 4, 2026 | 8.85 | 8.87 | 8.81 | 8.82 | 8.82 | -0.11% | 15,012 |
| Jun 3, 2026 | 8.90 | 9.24 | 8.83 | 8.83 | 8.83 | -0.46% | 20,393 |
| Jun 2, 2026 | 9.10 | 9.20 | 8.76 | 8.87 | 8.87 | 0.80% | 19,060 |
| Jun 1, 2026 | 8.74 | 8.81 | 8.74 | 8.80 | 8.80 | -2.22% | 11,625 |
| May 29, 2026 | 9.01 | 9.03 | 8.97 | 9.00 | 9.00 | -1.75% | 7,835 |
| May 28, 2026 | 8.88 | 9.19 | 8.88 | 9.16 | 9.16 | 0.88% | 7,080 |
| May 27, 2026 | 9.07 | 9.10 | 9.05 | 9.08 | 9.08 | 2.43% | 4,923 |
| May 26, 2026 | 8.87 | 8.90 | 8.85 | 8.87 | 8.87 | -6.51% | 11,391 |
| May 22, 2026 | 9.68 | 9.68 | 9.42 | 9.48 | 9.48 | -2.85% | 9,917 |
| May 21, 2026 | 9.39 | 9.76 | 9.39 | 9.76 | 9.76 | 2.28% | 4,643 |
| May 20, 2026 | 9.57 | 9.68 | 9.54 | 9.54 | 9.54 | 0.93% | 7,758 |
| May 19, 2026 | 9.39 | 9.51 | 9.38 | 9.46 | 9.46 | 0.80% | 4,545 |
| May 18, 2026 | 9.41 | 9.44 | 9.35 | 9.38 | 9.38 | 0.84% | 14,348 |
| May 15, 2026 | 9.31 | 9.31 | 9.28 | 9.30 | 9.30 | 6.80% | 13,307 |
| May 14, 2026 | 9.05 | 9.41 | 8.71 | 8.71 | 8.71 | -3.65% | 11,331 |
| May 13, 2026 | 8.99 | 9.04 | 8.99 | 9.04 | 9.04 | -0.11% | 6,154 |
| May 12, 2026 | 9.04 | 9.05 | 9.01 | 9.05 | 9.05 | -2.37% | 12,972 |
| May 11, 2026 | 9.23 | 9.27 | 9.21 | 9.27 | 9.27 | 1.59% | 10,663 |
| May 8, 2026 | 9.14 | 9.14 | 9.10 | 9.13 | 9.13 | 1.28% | 43,777 |
| May 7, 2026 | 9.10 | 9.10 | 8.99 | 9.01 | 9.01 | -4.15% | 28,675 |
| May 6, 2026 | 9.44 | 9.49 | 9.36 | 9.40 | 9.40 | 2.29% | 8,388 |