Nihon Kohden Corporation (NHNKY)
OTCMKTS · Delayed Price · Currency is USD
10.18
+0.18 (1.80%)
Oct 30, 2026, 3:58 PM EDT
NHNKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.16 | 10.18 | 10.14 | 10.18 | 10.18 | 1.80% | 4,099 |
| Oct 29, 2026 | 10.01 | 10.03 | 9.98 | 10.00 | 10.00 | -0.18% | 7,357 |
| Oct 28, 2026 | 9.69 | 10.31 | 9.69 | 10.02 | 10.02 | -1.01% | 4,269 |
| Oct 27, 2026 | 10.08 | 10.13 | 10.03 | 10.12 | 10.12 | 0.05% | 15,325 |
| Oct 26, 2026 | 9.78 | 10.53 | 9.78 | 10.12 | 10.12 | 2.72% | 12,338 |
| Oct 23, 2026 | 9.81 | 9.85 | 9.81 | 9.85 | 9.85 | -5.04% | 5,039 |
| Oct 22, 2026 | 9.98 | 10.37 | 9.98 | 10.37 | 10.37 | -0.29% | 5,591 |
| Oct 21, 2026 | 10.44 | 10.46 | 10.37 | 10.40 | 10.40 | -0.72% | 3,642 |
| Oct 20, 2026 | 10.52 | 10.52 | 10.48 | 10.48 | 10.48 | 0.53% | 3,978 |
| Oct 19, 2026 | 10.77 | 10.81 | 10.21 | 10.42 | 10.42 | -0.86% | 5,641 |
| Oct 16, 2026 | 10.58 | 10.58 | 10.50 | 10.51 | 10.51 | -0.12% | 11,190 |
| Oct 15, 2026 | 10.13 | 10.57 | 10.13 | 10.52 | 10.52 | 1.86% | 4,692 |
| Oct 14, 2026 | 10.35 | 10.36 | 10.31 | 10.33 | 10.33 | -0.58% | 2,798 |
| Oct 13, 2026 | 10.57 | 10.57 | 10.35 | 10.39 | 10.39 | -0.19% | 26,947 |
| Oct 12, 2026 | 10.34 | 10.41 | 10.34 | 10.41 | 10.41 | 0.21% | 6,578 |
| Oct 9, 2026 | 10.34 | 10.39 | 10.34 | 10.39 | 10.39 | 3.16% | 10,260 |
| Oct 8, 2026 | 10.11 | 10.11 | 10.05 | 10.07 | 10.07 | -1.71% | 9,552 |
| Oct 7, 2026 | 10.21 | 10.28 | 10.21 | 10.25 | 10.25 | 1.04% | 7,220 |
| Oct 6, 2026 | 10.18 | 10.18 | 10.13 | 10.14 | 10.14 | 1.10% | 4,080 |
| Oct 5, 2026 | 9.97 | 10.03 | 9.97 | 10.03 | 10.03 | 1.21% | 11,725 |
| Oct 2, 2026 | 9.92 | 9.98 | 9.89 | 9.91 | 9.91 | -1.47% | 11,071 |
| Oct 1, 2026 | 10.10 | 10.10 | 10.06 | 10.06 | 10.06 | -0.02% | 6,122 |
| Sep 30, 2026 | 10.17 | 10.17 | 9.97 | 10.06 | 10.06 | -1.69% | 9,615 |
| Sep 29, 2026 | 9.80 | 10.23 | 9.80 | 10.23 | 10.23 | 0.03% | 7,908 |
| Sep 28, 2026 | 10.23 | 10.25 | 10.19 | 10.23 | 10.23 | -0.49% | 7,677 |
| Sep 25, 2026 | 10.50 | 10.50 | 10.27 | 10.28 | 10.28 | 2.03% | 9,222 |
| Sep 24, 2026 | 10.10 | 10.10 | 10.05 | 10.08 | 10.08 | 0.50% | 4,470 |
| Sep 23, 2026 | 10.10 | 10.11 | 10.00 | 10.03 | 10.03 | -1.23% | 6,068 |
| Sep 22, 2026 | 10.20 | 10.20 | 10.09 | 10.15 | 10.15 | 0.59% | 7,206 |
| Sep 21, 2026 | 10.14 | 10.14 | 9.91 | 10.09 | 10.09 | 0.45% | 8,754 |
| Sep 18, 2026 | 10.08 | 10.23 | 9.67 | 10.05 | 10.05 | -1.51% | 3,479 |
| Sep 17, 2026 | 10.85 | 10.85 | 10.18 | 10.20 | 10.20 | 1.89% | 16,867 |
| Sep 16, 2026 | 10.12 | 10.12 | 10.01 | 10.01 | 10.01 | -0.40% | 6,152 |
| Sep 15, 2026 | 10.06 | 10.06 | 10.01 | 10.05 | 10.05 | -0.34% | 10,537 |
| Sep 14, 2026 | 10.07 | 10.09 | 10.06 | 10.09 | 10.08 | 0.74% | 9,370 |
| Sep 11, 2026 | 10.04 | 10.05 | 10.01 | 10.01 | 10.01 | 4.71% | 18,352 |
| Sep 10, 2026 | 9.55 | 9.57 | 9.49 | 9.56 | 9.56 | 1.11% | 46,690 |
| Sep 9, 2026 | 9.49 | 9.49 | 9.45 | 9.46 | 9.46 | -1.30% | 7,164 |
| Sep 8, 2026 | 9.59 | 9.60 | 9.55 | 9.58 | 9.58 | -0.67% | 14,256 |
| Sep 4, 2026 | 9.65 | 9.69 | 9.65 | 9.65 | 9.65 | -1.13% | 19,896 |
| Sep 3, 2026 | 9.72 | 9.79 | 9.70 | 9.76 | 9.76 | 2.63% | 8,257 |
| Sep 2, 2026 | 9.51 | 9.55 | 9.49 | 9.51 | 9.51 | 0.90% | 7,102 |
| Sep 1, 2026 | 9.48 | 9.48 | 9.40 | 9.42 | 9.42 | 0.86% | 7,750 |
| Aug 31, 2026 | 9.38 | 9.38 | 9.34 | 9.34 | 9.34 | -0.21% | 7,323 |
| Aug 28, 2026 | 9.38 | 9.40 | 9.33 | 9.36 | 9.36 | 1.08% | 8,653 |
| Aug 27, 2026 | 9.24 | 9.42 | 9.24 | 9.26 | 9.26 | -2.63% | 5,685 |
| Aug 26, 2026 | 9.53 | 9.54 | 9.50 | 9.51 | 9.51 | 0.53% | 5,977 |
| Aug 25, 2026 | 9.44 | 9.50 | 9.44 | 9.46 | 9.46 | -0.28% | 12,053 |
| Aug 24, 2026 | 9.50 | 9.50 | 9.47 | 9.49 | 9.49 | 0.23% | 7,191 |
| Aug 21, 2026 | 9.45 | 9.49 | 9.45 | 9.47 | 9.47 | - | 3,531 |