Nikon Corporation (NINOY)
OTCMKTS
· Delayed Price · Currency is USD
9.75
-0.24 (-2.42%)
May 19, 2025, 1:34 PM EDT
Nikon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 9.64 | 9.96 | 9.64 | 9.75 | 9.75 | -2.42% | 188 |
| May 16, 2025 | 9.85 | 10.23 | 9.85 | 9.99 | 9.99 | 0.71% | 949 |
| May 15, 2025 | 10.25 | 10.25 | 9.63 | 9.92 | 9.92 | 2.80% | 474 |
| May 14, 2025 | 9.43 | 9.90 | 9.43 | 9.65 | 9.65 | -2.92% | 722 |
| May 13, 2025 | 9.75 | 9.96 | 9.75 | 9.94 | 9.94 | 1.53% | 5,734 |
| May 12, 2025 | 9.79 | 9.79 | 9.51 | 9.79 | 9.79 | - | 3,486 |
| May 9, 2025 | 9.52 | 9.91 | 9.52 | 9.79 | 9.79 | -2.68% | 3,423 |
| May 8, 2025 | 10.20 | 10.33 | 10.06 | 10.06 | 10.06 | 4.79% | 4,996 |
| May 7, 2025 | 9.76 | 9.76 | 9.58 | 9.60 | 9.60 | -0.98% | 411 |
| May 6, 2025 | 9.57 | 9.86 | 9.57 | 9.70 | 9.70 | -1.62% | 2,011 |
| May 5, 2025 | 9.86 | 9.86 | 9.80 | 9.86 | 9.86 | -0.20% | 1,179 |
| May 2, 2025 | 9.50 | 10.08 | 9.32 | 9.88 | 9.88 | 1.70% | 1,976 |
| May 1, 2025 | 9.67 | 10.13 | 9.29 | 9.71 | 9.71 | 0.41% | 1,647 |
| Apr 30, 2025 | 9.95 | 10.13 | 9.09 | 9.67 | 9.67 | -3.97% | 906 |
| Apr 29, 2025 | 10.21 | 10.28 | 10.07 | 10.07 | 10.07 | -1.66% | 55 |
| Apr 28, 2025 | 10.11 | 10.24 | 10.11 | 10.24 | 10.24 | 1.09% | 264 |
| Apr 25, 2025 | 10.54 | 10.54 | 10.13 | 10.13 | 10.13 | 0.30% | 401 |
| Apr 24, 2025 | 10.91 | 10.91 | 10.10 | 10.10 | 10.10 | -3.53% | 158 |
| Apr 23, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.87% | 350 |
| Apr 22, 2025 | 10.14 | 10.38 | 9.94 | 10.38 | 10.38 | 2.87% | 1,550 |
| Apr 21, 2025 | 10.40 | 10.48 | 10.00 | 10.09 | 10.09 | -3.31% | 290 |
| Apr 17, 2025 | 10.25 | 10.44 | 10.25 | 10.44 | 10.44 | 3.40% | 654 |
| Apr 16, 2025 | 10.12 | 10.12 | 9.74 | 10.09 | 10.09 | -5.51% | 593 |
| Apr 15, 2025 | 10.68 | 10.68 | 10.08 | 10.68 | 10.68 | 5.53% | 527 |
| Apr 14, 2025 | 9.75 | 10.13 | 9.75 | 10.12 | 10.12 | 2.07% | 6,201 |
| Apr 11, 2025 | 10.05 | 10.30 | 9.88 | 9.92 | 9.92 | 4.34% | 1,403 |
| Apr 10, 2025 | 9.34 | 10.10 | 9.34 | 9.50 | 9.50 | -5.44% | 4,452 |
| Apr 9, 2025 | 9.34 | 10.05 | 9.00 | 10.05 | 10.05 | 16.59% | 6,198 |
| Apr 8, 2025 | 8.75 | 9.41 | 8.62 | 8.62 | 8.62 | -3.25% | 8,702 |
| Apr 7, 2025 | 8.90 | 9.22 | 8.50 | 8.91 | 8.91 | -2.73% | 8,377 |
| Apr 4, 2025 | 9.60 | 9.60 | 8.90 | 9.16 | 9.16 | -5.08% | 7,678 |
| Apr 3, 2025 | 10.32 | 10.32 | 9.65 | 9.65 | 9.65 | -6.04% | 4,991 |
| Apr 2, 2025 | 9.55 | 10.27 | 9.55 | 10.27 | 10.27 | 1.48% | 395 |
| Apr 1, 2025 | 10.48 | 10.48 | 9.76 | 10.12 | 10.12 | 2.38% | 684 |
| Mar 31, 2025 | 10.00 | 10.00 | 9.75 | 9.89 | 9.89 | -1.54% | 2,452 |
| Mar 28, 2025 | 10.35 | 10.36 | 10.04 | 10.04 | 10.04 | -4.62% | 220 |
| Mar 27, 2025 | 10.60 | 10.60 | 10.50 | 10.53 | 10.53 | 0.15% | 1,605 |
| Mar 26, 2025 | 10.27 | 10.69 | 10.27 | 10.51 | 10.51 | -0.38% | 715 |
| Mar 25, 2025 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 0.96% | 254 |
| Mar 24, 2025 | 11.09 | 11.09 | 10.45 | 10.45 | 10.45 | -1.60% | 1,179 |
| Mar 21, 2025 | 11.45 | 11.45 | 10.62 | 10.62 | 10.62 | -7.41% | 807 |
| Mar 20, 2025 | 11.05 | 11.47 | 11.05 | 11.47 | 11.47 | 4.56% | 157 |
| Mar 19, 2025 | 10.97 | 11.38 | 10.56 | 10.97 | 10.97 | 2.81% | 513 |
| Mar 18, 2025 | 10.97 | 11.52 | 10.67 | 10.67 | 10.67 | -4.30% | 312 |
| Mar 17, 2025 | 11.61 | 11.61 | 10.78 | 11.15 | 11.15 | 0.34% | 2,558 |
| Mar 14, 2025 | 10.97 | 11.15 | 10.71 | 11.11 | 11.11 | 2.88% | 304 |
| Mar 13, 2025 | 10.88 | 11.29 | 10.71 | 10.80 | 10.80 | 4.26% | 493 |
| Mar 12, 2025 | 10.86 | 11.14 | 10.36 | 10.36 | 10.36 | -5.39% | 670 |
| Mar 11, 2025 | 11.00 | 11.00 | 10.72 | 10.95 | 10.95 | - | 1,397 |
| Mar 10, 2025 | 10.79 | 11.38 | 10.79 | 10.95 | 10.95 | -0.45% | 248 |