NSK Ltd. (NPSKY)
OTCMKTS
· Delayed Price · Currency is USD
9.29
+0.31 (3.45%)
Jun 27, 2025, 11:46 AM EDT
NSK Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.98 | 9.29 | 8.98 | 9.29 | 9.29 | 3.45% | 608 |
| Jun 26, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Jun 25, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 8 |
| Jun 24, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 25 |
| Jun 23, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 10 |
| Jun 20, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 10 |
| Jun 18, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 9 |
| Jun 17, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Jun 16, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Jun 13, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Jun 12, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 3 |
| Jun 11, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Jun 10, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Jun 9, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 1 |
| Jun 6, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Jun 5, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 10 |
| Jun 4, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 3 |
| Jun 3, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Jun 2, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| May 30, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 19 |
| May 29, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 14 |
| May 28, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 159 |
| May 27, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.86% | 308 |
| May 23, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| May 22, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| May 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| May 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 9 |
| May 19, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.74% | 348 |
| May 16, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | - |
| May 15, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | 29 |
| May 14, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.97% | 438 |
| May 13, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.70% | 127 |
| May 12, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 2.08% | 197 |
| May 9, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.81% | 312 |
| May 8, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.95% | 275 |
| May 7, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| May 6, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | 29 |
| May 5, 2025 | 8.67 | 8.74 | 8.67 | 8.74 | 8.74 | 5.98% | 2,655 |
| May 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 216 |
| May 1, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 246 |
| Apr 30, 2025 | 8.23 | 8.67 | 8.18 | 8.25 | 8.25 | -7.75% | 2,442 |
| Apr 29, 2025 | 8.63 | 8.94 | 8.63 | 8.94 | 8.94 | 4.75% | 9,142 |
| Apr 28, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | 77 |
| Apr 25, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.23% | 280 |
| Apr 24, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 7.92% | 673 |
| Apr 23, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.77% | 310 |
| Apr 22, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -4.69% | 356 |
| Apr 21, 2025 | 8.24 | 8.69 | 8.22 | 8.22 | 8.22 | -1.02% | 1,120 |
| Apr 17, 2025 | 8.29 | 8.53 | 8.29 | 8.30 | 8.30 | 2.85% | 4,657 |
| Apr 16, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | 61 |