Nikon Corporation (NINOY)
OTCMKTS · Delayed Price · Currency is USD
12.24
-0.39 (-3.09%)
Oct 24, 2025, 3:31 PM EDT
Nikon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | - | -3.48% | 22 |
| Oct 23, 2025 | 12.17 | 12.63 | 12.17 | 12.63 | 12.63 | 5.27% | 182 |
| Oct 22, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -1.97% | 590 |
| Oct 21, 2025 | 11.56 | 12.37 | 11.56 | 12.24 | 12.24 | 0.77% | 17,189 |
| Oct 20, 2025 | 12.02 | 12.15 | 12.02 | 12.15 | 12.15 | -1.66% | 30,062 |
| Oct 17, 2025 | 11.55 | 12.35 | 11.55 | 12.35 | 12.35 | 3.61% | 13,782 |
| Oct 16, 2025 | 12.42 | 12.42 | 11.61 | 11.92 | 11.92 | 0.04% | 1,439 |
| Oct 15, 2025 | 11.45 | 11.92 | 11.45 | 11.92 | 11.92 | 1.88% | 153 |
| Oct 14, 2025 | 12.14 | 12.14 | 11.70 | 11.70 | 11.70 | 0.43% | 620 |
| Oct 13, 2025 | 11.70 | 12.00 | 11.63 | 11.65 | 11.65 | 0.91% | 82 |
| Oct 10, 2025 | 12.00 | 12.13 | 11.54 | 11.54 | 11.54 | -5.49% | 2,645 |
| Oct 9, 2025 | 12.01 | 12.57 | 12.01 | 12.21 | 12.21 | -1.21% | 350 |
| Oct 8, 2025 | 12.74 | 12.74 | 12.23 | 12.36 | 12.36 | 1.81% | 644 |
| Oct 7, 2025 | 12.38 | 12.38 | 12.11 | 12.14 | 12.14 | -1.30% | 2,428 |
| Oct 6, 2025 | 12.30 | 12.69 | 12.30 | 12.30 | 12.30 | 4.86% | 1,905 |
| Oct 3, 2025 | 11.86 | 11.89 | 11.73 | 11.73 | 11.73 | 2.00% | 399 |
| Oct 2, 2025 | 11.75 | 11.88 | 11.50 | 11.50 | 11.50 | 1.80% | 4,046 |
| Oct 1, 2025 | 11.33 | 11.37 | 11.30 | 11.30 | 11.30 | -1.77% | 39 |
| Sep 30, 2025 | 11.50 | 11.50 | 11.21 | 11.50 | 11.50 | 1.23% | 11,008 |
| Sep 29, 2025 | 11.88 | 11.88 | 11.36 | 11.36 | 11.36 | -4.38% | 283 |
| Sep 26, 2025 | 11.89 | 11.89 | 11.60 | 11.88 | 11.88 | 2.41% | 721 |
| Sep 25, 2025 | 11.89 | 11.95 | 11.60 | 11.60 | 11.60 | -3.01% | 3,353 |
| Sep 24, 2025 | 11.67 | 12.61 | 11.67 | 11.96 | 11.96 | -3.55% | 316 |
| Sep 23, 2025 | 12.91 | 12.91 | 12.40 | 12.40 | 12.40 | -0.24% | 5,096 |
| Sep 22, 2025 | 12.72 | 12.72 | 12.43 | 12.43 | 12.43 | -2.28% | 401 |
| Sep 19, 2025 | 12.80 | 12.90 | 12.57 | 12.72 | 12.72 | 4.35% | 7,847 |
| Sep 18, 2025 | 12.10 | 12.52 | 12.10 | 12.19 | 12.19 | 0.83% | 8,248 |
| Sep 17, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.68% | 1 |
| Sep 16, 2025 | 12.09 | 12.09 | 11.65 | 11.89 | 11.89 | -0.94% | 1,091 |
| Sep 15, 2025 | 11.77 | 12.03 | 11.77 | 12.00 | 12.00 | 1.98% | 672 |
| Sep 12, 2025 | 12.09 | 12.09 | 11.52 | 11.77 | 11.77 | -1.73% | 716 |
| Sep 11, 2025 | 11.71 | 11.99 | 11.71 | 11.98 | 11.98 | 4.74% | 1,669 |
| Sep 10, 2025 | 11.44 | 11.44 | 11.21 | 11.44 | 11.44 | -1.17% | 132 |
| Sep 9, 2025 | 11.26 | 11.63 | 11.26 | 11.57 | 11.57 | -0.60% | 6,601 |
| Sep 8, 2025 | 11.45 | 11.64 | 11.33 | 11.64 | 11.64 | 1.84% | 4,794 |
| Sep 5, 2025 | 11.46 | 11.71 | 11.00 | 11.43 | 11.43 | 5.39% | 1,886 |
| Sep 4, 2025 | 10.86 | 11.00 | 10.84 | 10.85 | 10.85 | -0.14% | 575 |
| Sep 3, 2025 | 10.85 | 10.86 | 10.85 | 10.86 | 10.86 | -0.78% | 818 |
| Sep 2, 2025 | 11.14 | 11.14 | 10.95 | 10.95 | 10.95 | -1.75% | 1,888 |
| Aug 29, 2025 | 10.91 | 11.23 | 10.91 | 11.14 | 11.14 | -2.02% | 10,425 |
| Aug 28, 2025 | 11.37 | 11.37 | 11.31 | 11.37 | 11.37 | -2.78% | 3,321 |
| Aug 27, 2025 | 11.34 | 12.07 | 11.34 | 11.70 | 11.70 | 13.21% | 8,333 |
| Aug 26, 2025 | 10.10 | 10.50 | 10.10 | 10.33 | 10.33 | 6.25% | 8,340 |
| Aug 25, 2025 | 9.74 | 9.87 | 9.70 | 9.72 | 9.72 | -0.08% | 1,263 |
| Aug 22, 2025 | 9.78 | 9.80 | 9.57 | 9.73 | 9.73 | -0.82% | 231 |
| Aug 21, 2025 | 9.75 | 9.81 | 9.59 | 9.81 | 9.81 | 0.62% | 417 |
| Aug 20, 2025 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -0.56% | 3,356 |
| Aug 19, 2025 | 9.50 | 9.81 | 9.50 | 9.81 | 9.81 | 2.46% | 1,745 |
| Aug 18, 2025 | 9.77 | 9.82 | 9.57 | 9.57 | 9.57 | 0.74% | 445 |
| Aug 15, 2025 | 9.50 | 9.96 | 9.50 | 9.50 | 9.50 | - | 5,846 |