Nihon Kohden Corporation (NHNKY)
OTCMKTS · Delayed Price · Currency is USD
8.76
-0.04 (-0.45%)
Jun 2, 2026, 3:27 PM EST
NHNKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 9.20 | 9.23 | 9.15 | 9.19 | 9.19 | 0.63% | 38,045 |
| May 4, 2026 | 9.23 | 9.25 | 9.09 | 9.13 | 9.13 | -0.73% | 16,641 |
| May 1, 2026 | 9.15 | 9.21 | 9.15 | 9.20 | 9.20 | -1.46% | 34,314 |
| Apr 30, 2026 | 9.27 | 9.47 | 9.19 | 9.34 | 9.34 | 4.55% | 20,201 |
| Apr 29, 2026 | 9.10 | 9.50 | 8.93 | 8.93 | 8.93 | -1.89% | 13,730 |
| Apr 28, 2026 | 9.17 | 9.21 | 9.02 | 9.10 | 9.10 | 0.86% | 16,063 |
| Apr 27, 2026 | 9.33 | 9.33 | 9.00 | 9.03 | 9.03 | -2.54% | 22,922 |
| Apr 24, 2026 | 9.14 | 9.37 | 9.14 | 9.26 | 9.26 | 0.87% | 12,175 |
| Apr 23, 2026 | 9.12 | 9.41 | 8.99 | 9.18 | 9.18 | -0.43% | 19,590 |
| Apr 22, 2026 | 9.24 | 9.42 | 9.13 | 9.22 | 9.22 | -1.23% | 6,297 |
| Apr 21, 2026 | 9.43 | 9.52 | 9.29 | 9.34 | 9.34 | -6.11% | 52,248 |
| Apr 20, 2026 | 9.81 | 10.21 | 9.75 | 9.94 | 9.94 | -0.28% | 67,671 |
| Apr 17, 2026 | 9.81 | 9.97 | 9.79 | 9.97 | 9.97 | 0.10% | 11,534 |
| Apr 16, 2026 | 10.07 | 10.07 | 9.73 | 9.96 | 9.96 | -2.73% | 62,830 |
| Apr 15, 2026 | 9.88 | 10.24 | 9.76 | 10.24 | 10.24 | 5.46% | 63,874 |
| Apr 14, 2026 | 9.89 | 10.05 | 9.71 | 9.71 | 9.71 | -1.32% | 10,849 |
| Apr 13, 2026 | 9.57 | 9.88 | 9.57 | 9.84 | 9.84 | 2.45% | 273,278 |
| Apr 10, 2026 | 9.61 | 9.64 | 9.58 | 9.61 | 9.61 | -1.89% | 17,956 |
| Apr 9, 2026 | 9.68 | 9.80 | 9.65 | 9.79 | 9.79 | -0.91% | 17,220 |
| Apr 8, 2026 | 9.90 | 9.90 | 9.83 | 9.88 | 9.88 | 3.78% | 5,322 |
| Apr 7, 2026 | 9.61 | 9.63 | 9.52 | 9.52 | 9.52 | -1.04% | 18,519 |
| Apr 6, 2026 | 9.59 | 9.62 | 9.57 | 9.62 | 9.62 | 1.58% | 35,546 |
| Apr 2, 2026 | 9.35 | 9.56 | 9.35 | 9.47 | 9.47 | -0.32% | 12,275 |
| Apr 1, 2026 | 9.44 | 9.52 | 9.44 | 9.50 | 9.50 | 2.26% | 73,699 |
| Mar 31, 2026 | 9.14 | 9.29 | 9.14 | 9.29 | 9.29 | 3.22% | 77,205 |
| Mar 30, 2026 | 9.02 | 9.04 | 8.96 | 9.00 | 9.00 | - | 13,715 |
| Mar 27, 2026 | 9.09 | 9.10 | 9.00 | 9.00 | 9.00 | -1.53% | 22,753 |
| Mar 26, 2026 | 9.18 | 9.21 | 9.14 | 9.14 | 9.14 | -3.46% | 8,015 |
| Mar 25, 2026 | 9.47 | 9.50 | 9.42 | 9.47 | 9.47 | -0.65% | 9,008 |
| Mar 24, 2026 | 9.42 | 9.58 | 9.42 | 9.53 | 9.53 | 0.11% | 15,308 |
| Mar 23, 2026 | 9.50 | 9.59 | 9.42 | 9.52 | 9.52 | 2.70% | 30,121 |