UK markets open in 1 hour 31 minutes
NIKKEI 225
28,252.11 +76.24 (+0.27%) HANG SENG
20,054.88 -147.06 (-0.73%) CRUDE OIL
89.27 +0.26 (+0.29%) GOLD FUTURES
1,787.80 -3.40 (-0.19%) DOW
32,803.47 +76.67 (+0.23%) BTC-GBP
19,357.68 +225.81 (+1.18%)
Nitto Denko Corporation (NDEKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:45AM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Aug 2022 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 04 Aug 2022 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 03 Aug 2022 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 4,500 |
| 02 Aug 2022 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 01 Aug 2022 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 29 Jul 2022 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 28 Jul 2022 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 27 Jul 2022 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 26 Jul 2022 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 2,500 |
| 25 Jul 2022 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 22 Jul 2022 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 21 Jul 2022 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 20 Jul 2022 | 63.02 | 63.60 | 63.02 | 63.60 | 63.60 | 200 |
| 19 Jul 2022 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | 200 |
| 18 Jul 2022 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | 200 |
| 15 Jul 2022 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 14 Jul 2022 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 13 Jul 2022 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 12 Jul 2022 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 11 Jul 2022 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 100 |
| 08 Jul 2022 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 07 Jul 2022 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 06 Jul 2022 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 05 Jul 2022 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 01 Jul 2022 | 63.78 | 64.44 | 63.78 | 64.44 | 64.44 | 900 |
| 30 Jun 2022 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 29 Jun 2022 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 600 |
| 28 Jun 2022 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 27 Jun 2022 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 24 Jun 2022 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 300 |
| 23 Jun 2022 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 22 Jun 2022 | 66.26 | 66.26 | 66.15 | 66.15 | 66.15 | 300 |
| 21 Jun 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 17 Jun 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 16 Jun 2022 | 70.68 | 70.68 | 69.00 | 69.00 | 69.00 | 1,600 |
| 15 Jun 2022 | 69.58 | 70.15 | 69.58 | 70.15 | 70.15 | 300 |
| 14 Jun 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
| 13 Jun 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
| 10 Jun 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
| 09 Jun 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
| 08 Jun 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
| 07 Jun 2022 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 1,200 |
| 06 Jun 2022 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 03 Jun 2022 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 02 Jun 2022 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 01 Jun 2022 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 31 May 2022 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 27 May 2022 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 26 May 2022 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 25 May 2022 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 100 |
| 24 May 2022 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 23 May 2022 | 70.23 | 70.23 | 70.15 | 70.15 | 70.15 | 300 |
| 20 May 2022 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 300 |
| 19 May 2022 | 68.84 | 69.00 | 68.84 | 69.00 | 69.00 | 200 |
| 18 May 2022 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 17 May 2022 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 16 May 2022 | 69.82 | 69.82 | 68.67 | 69.30 | 69.30 | 1,700 |
| 13 May 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 12 May 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 11 May 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 10 May 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 09 May 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 06 May 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 05 May 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 04 May 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 03 May 2022 | 67.95 | 67.95 | 67.40 | 67.40 | 67.40 | 500 |
| 02 May 2022 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 29 Apr 2022 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 28 Apr 2022 | 67.03 | 67.03 | 67.01 | 67.01 | 67.01 | 28,800 |
| 27 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 26 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 25 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 22 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 21 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 20 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 19 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 18 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 14 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 13 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 12 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 700 |
| 11 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - |
| 08 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 24,200 |
| 07 Apr 2022 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 100 |
| 06 Apr 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 05 Apr 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 04 Apr 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 01 Apr 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 31 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 300 |
| 30 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 30 Mar 2022 | 0.895 Dividend | |||||
| 29 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | - |
| 28 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | 100 |
| 25 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | - |
| 24 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | - |
| 23 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | - |
| 22 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | 200 |
| 21 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | - |
| 18 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | - |
| 17 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | - |
| 16 Mar 2022 | 70.55 | 70.55 | 70.55 | 70.55 | 69.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
