Nihon Kohden Corporation (NHNKY)
OTCMKTS · Delayed Price · Currency is USD
9.46
-0.13 (-1.30%)
Sep 9, 2026, 2:40 PM EST
NHNKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 9.56 | 9.56 | 9.46 | 9.47 | 9.47 | 0.19% | 13,392 |
| Aug 19, 2026 | 9.41 | 9.47 | 9.38 | 9.45 | 9.45 | 2.58% | 6,523 |
| Aug 18, 2026 | 9.19 | 9.21 | 9.16 | 9.21 | 9.21 | 1.38% | 8,198 |
| Aug 17, 2026 | 9.13 | 9.14 | 9.06 | 9.09 | 9.09 | -1.89% | 6,258 |
| Aug 14, 2026 | 9.33 | 9.33 | 9.26 | 9.26 | 9.26 | 0.37% | 2,239 |
| Aug 13, 2026 | 9.18 | 9.26 | 9.11 | 9.23 | 9.23 | -2.78% | 14,140 |
| Aug 12, 2026 | 9.49 | 9.64 | 9.34 | 9.49 | 9.49 | -0.78% | 6,593 |
| Aug 11, 2026 | 9.53 | 9.59 | 9.52 | 9.57 | 9.57 | 0.76% | 18,122 |
| Aug 10, 2026 | 9.51 | 9.52 | 9.49 | 9.49 | 9.49 | 3.98% | 8,446 |
| Aug 7, 2026 | 9.11 | 9.13 | 9.09 | 9.13 | 9.13 | -2.18% | 9,345 |
| Aug 6, 2026 | 9.10 | 9.49 | 9.10 | 9.33 | 9.33 | -2.88% | 3,933 |
| Aug 5, 2026 | 9.64 | 9.65 | 9.60 | 9.61 | 9.61 | -1.84% | 5,277 |
| Aug 4, 2026 | 9.73 | 9.79 | 9.69 | 9.79 | 9.79 | -1.01% | 28,323 |
| Aug 3, 2026 | 9.86 | 9.91 | 9.86 | 9.89 | 9.89 | -0.30% | 3,539 |
| Jul 31, 2026 | 9.89 | 9.96 | 9.86 | 9.92 | 9.92 | -4.71% | 5,363 |
| Jul 30, 2026 | 10.10 | 10.41 | 9.97 | 10.41 | 10.41 | 3.27% | 7,130 |
| Jul 29, 2026 | 10.05 | 10.17 | 10.05 | 10.08 | 10.08 | 2.23% | 14,769 |
| Jul 28, 2026 | 9.80 | 9.89 | 9.80 | 9.86 | 9.86 | 1.65% | 8,882 |
| Jul 27, 2026 | 9.73 | 9.73 | 9.67 | 9.70 | 9.70 | 5.06% | 12,114 |
| Jul 24, 2026 | 9.24 | 9.26 | 9.22 | 9.23 | 9.23 | 0.46% | 8,886 |
| Jul 23, 2026 | 9.22 | 9.23 | 9.17 | 9.19 | 9.19 | -2.44% | 15,481 |
| Jul 22, 2026 | 9.44 | 9.44 | 9.41 | 9.42 | 9.42 | -1.28% | 9,069 |
| Jul 21, 2026 | 9.53 | 9.57 | 9.49 | 9.54 | 9.54 | -1.37% | 19,748 |
| Jul 20, 2026 | 9.58 | 9.73 | 9.58 | 9.68 | 9.68 | 1.04% | 194,731 |
| 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 |