Nikon Corporation (NINOY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:18PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.87 | 11.17 | 10.80 | 11.17 | 11.17 | 3,500 |
| 25 Jul 2024 | 10.69 | 11.06 | 10.44 | 10.81 | 10.81 | 200 |
| 24 Jul 2024 | 10.92 | 10.95 | 10.65 | 10.65 | 10.65 | 1,500 |
| 23 Jul 2024 | 10.90 | 10.93 | 10.70 | 10.74 | 10.74 | 3,000 |
| 22 Jul 2024 | 11.11 | 11.11 | 10.82 | 10.82 | 10.82 | 4,000 |
| 19 Jul 2024 | 10.91 | 10.96 | 10.90 | 10.90 | 10.90 | 4,500 |
| 18 Jul 2024 | 11.00 | 11.11 | 10.94 | 10.94 | 10.94 | 2,200 |
| 17 Jul 2024 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | 22,100 |
| 16 Jul 2024 | 10.70 | 10.70 | 10.57 | 10.61 | 10.61 | 200 |
| 15 Jul 2024 | 10.85 | 10.85 | 10.68 | 10.77 | 10.77 | 500 |
| 12 Jul 2024 | 10.68 | 10.82 | 10.68 | 10.82 | 10.82 | 700 |
| 11 Jul 2024 | 10.99 | 10.99 | 10.17 | 10.41 | 10.41 | 2,100 |
| 10 Jul 2024 | 10.69 | 10.70 | 10.60 | 10.60 | 10.60 | 4,700 |
| 09 Jul 2024 | 10.78 | 10.78 | 10.47 | 10.62 | 10.62 | 1,500 |
| 08 Jul 2024 | 10.11 | 10.55 | 10.11 | 10.42 | 10.42 | 1,900 |
| 05 Jul 2024 | 10.00 | 10.66 | 10.00 | 10.30 | 10.30 | 500 |
| 03 Jul 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 100 |
| 02 Jul 2024 | 9.81 | 10.36 | 9.81 | 10.36 | 10.36 | 2,300 |
| 01 Jul 2024 | 10.02 | 10.20 | 9.86 | 9.87 | 9.87 | 4,000 |
| 28 Jun 2024 | 10.09 | 10.13 | 10.08 | 10.08 | 10.08 | 2,800 |
| 27 Jun 2024 | 10.05 | 10.35 | 9.92 | 9.98 | 9.98 | 400 |
| 26 Jun 2024 | 10.00 | 10.13 | 10.00 | 10.07 | 10.07 | 600 |
| 25 Jun 2024 | 10.01 | 10.06 | 10.01 | 10.06 | 10.06 | 800 |
| 24 Jun 2024 | 10.13 | 10.18 | 9.98 | 10.03 | 10.03 | 1,100 |
| 21 Jun 2024 | 10.25 | 10.25 | 9.76 | 9.88 | 9.88 | 1,300 |
| 20 Jun 2024 | 9.51 | 10.12 | 9.51 | 10.12 | 10.12 | 2,500 |
| 18 Jun 2024 | 9.89 | 10.18 | 9.80 | 10.18 | 10.18 | 1,100 |
| 17 Jun 2024 | 9.30 | 9.89 | 9.30 | 9.68 | 9.68 | 600 |
| 14 Jun 2024 | 10.09 | 10.09 | 9.78 | 9.78 | 9.78 | 4,200 |
| 13 Jun 2024 | 9.98 | 9.98 | 9.43 | 9.67 | 9.67 | 8,100 |
| 12 Jun 2024 | 10.23 | 10.45 | 10.00 | 10.27 | 10.27 | 1,700 |
| 11 Jun 2024 | 10.41 | 10.41 | 10.09 | 10.14 | 10.14 | 600 |
| 10 Jun 2024 | 10.35 | 10.35 | 10.18 | 10.18 | 10.18 | 100 |
| 07 Jun 2024 | 10.04 | 10.29 | 10.04 | 10.24 | 10.24 | 300 |
| 06 Jun 2024 | 9.86 | 10.36 | 9.86 | 10.13 | 10.13 | 1,200 |
| 05 Jun 2024 | 10.21 | 10.22 | 10.06 | 10.12 | 10.12 | 2,800 |
| 04 Jun 2024 | 10.71 | 10.71 | 10.33 | 10.36 | 10.36 | 1,500 |
| 03 Jun 2024 | 10.60 | 10.66 | 10.05 | 10.06 | 10.06 | 800 |
| 31 May 2024 | 10.01 | 10.50 | 10.01 | 10.34 | 10.34 | 200 |
| 30 May 2024 | 10.27 | 10.55 | 9.95 | 10.16 | 10.16 | 7,700 |
| 29 May 2024 | 10.45 | 10.58 | 10.16 | 10.18 | 10.18 | 6,400 |
| 28 May 2024 | 10.65 | 10.91 | 10.50 | 10.50 | 10.50 | 800 |
| 24 May 2024 | 10.21 | 10.28 | 10.11 | 10.11 | 10.11 | 300 |
| 23 May 2024 | 10.16 | 10.48 | 10.16 | 10.29 | 10.29 | 1,100 |
| 22 May 2024 | 10.52 | 10.52 | 10.32 | 10.51 | 10.51 | 400 |
| 21 May 2024 | 10.67 | 10.67 | 10.66 | 10.66 | 10.66 | 100 |
| 20 May 2024 | 10.72 | 10.74 | 10.65 | 10.67 | 10.67 | 3,900 |
| 17 May 2024 | 10.86 | 10.86 | 10.49 | 10.53 | 10.53 | 100 |
| 16 May 2024 | 11.15 | 11.15 | 10.69 | 10.69 | 10.69 | 3,600 |
| 15 May 2024 | 10.87 | 11.19 | 10.80 | 10.86 | 10.86 | 1,800 |
| 14 May 2024 | 10.70 | 10.97 | 10.70 | 10.97 | 10.97 | 1,100 |
| 13 May 2024 | 10.96 | 10.96 | 10.30 | 10.30 | 10.30 | 1,800 |
| 10 May 2024 | 10.87 | 11.21 | 10.52 | 11.21 | 11.21 | 500 |
| 09 May 2024 | 10.44 | 10.50 | 10.37 | 10.43 | 10.43 | 2,000 |
| 08 May 2024 | 10.83 | 10.83 | 10.36 | 10.69 | 10.69 | 300 |
| 07 May 2024 | 10.83 | 10.84 | 10.66 | 10.84 | 10.84 | 100 |
| 06 May 2024 | 11.01 | 11.01 | 10.38 | 10.76 | 10.76 | 34,800 |
| 03 May 2024 | 10.63 | 10.77 | 10.60 | 10.60 | 10.60 | 5,100 |
| 02 May 2024 | 10.53 | 10.53 | 10.42 | 10.42 | 10.42 | 500 |
| 01 May 2024 | 9.98 | 10.40 | 9.98 | 10.39 | 10.39 | 800 |
| 30 Apr 2024 | 10.40 | 10.40 | 10.20 | 10.25 | 10.25 | 12,200 |
| 29 Apr 2024 | 10.29 | 10.40 | 9.99 | 10.40 | 10.40 | 4,100 |
| 26 Apr 2024 | 10.26 | 10.35 | 10.26 | 10.26 | 10.26 | 1,400 |
| 25 Apr 2024 | 10.43 | 10.70 | 10.21 | 10.70 | 10.70 | 1,900 |
| 24 Apr 2024 | 11.05 | 11.05 | 10.85 | 10.90 | 10.90 | 12,000 |
| 23 Apr 2024 | 10.12 | 10.30 | 10.12 | 10.27 | 10.27 | 153,200 |
| 22 Apr 2024 | 10.09 | 10.10 | 9.82 | 9.88 | 9.88 | 1,400 |
| 19 Apr 2024 | 9.71 | 10.12 | 9.66 | 9.87 | 9.87 | 10,700 |
| 18 Apr 2024 | 10.04 | 10.04 | 9.55 | 9.56 | 9.56 | 1,300 |
| 17 Apr 2024 | 9.80 | 9.96 | 9.52 | 9.65 | 9.65 | 4,300 |
| 16 Apr 2024 | 9.85 | 9.99 | 9.78 | 9.86 | 9.86 | 4,600 |
| 15 Apr 2024 | 10.20 | 10.27 | 10.00 | 10.04 | 10.04 | 9,100 |
| 12 Apr 2024 | 10.24 | 10.39 | 10.08 | 10.19 | 10.19 | 5,700 |
| 11 Apr 2024 | 10.51 | 10.51 | 10.23 | 10.27 | 10.27 | 900 |
| 10 Apr 2024 | 10.15 | 10.54 | 10.08 | 10.54 | 10.54 | 3,200 |
| 09 Apr 2024 | 10.26 | 10.40 | 10.02 | 10.11 | 10.11 | 5,000 |
| 08 Apr 2024 | 10.28 | 10.41 | 10.09 | 10.41 | 10.41 | 2,100 |
| 05 Apr 2024 | 10.09 | 10.09 | 10.00 | 10.04 | 10.04 | 1,600 |
| 04 Apr 2024 | 10.25 | 10.25 | 10.06 | 10.15 | 10.15 | 2,300 |
| 03 Apr 2024 | 10.26 | 10.29 | 10.26 | 10.28 | 10.28 | 4,000 |
| 02 Apr 2024 | 10.50 | 10.50 | 10.02 | 10.05 | 10.05 | 1,900 |
| 01 Apr 2024 | 10.00 | 10.53 | 10.00 | 10.23 | 10.23 | 3,000 |
| 28 Mar 2024 | 10.35 | 10.35 | 10.00 | 10.16 | 10.16 | 1,200 |
| 27 Mar 2024 | 10.51 | 10.51 | 10.12 | 10.19 | 10.19 | 5,100 |
| 26 Mar 2024 | 10.61 | 10.61 | 10.24 | 10.27 | 10.27 | 1,700 |
| 25 Mar 2024 | 10.67 | 10.67 | 10.30 | 10.37 | 10.37 | 2,000 |
| 22 Mar 2024 | 10.34 | 11.01 | 10.34 | 10.70 | 10.70 | 2,300 |
| 21 Mar 2024 | 11.21 | 11.21 | 10.54 | 10.83 | 10.83 | 7,600 |
| 20 Mar 2024 | 10.65 | 10.65 | 10.51 | 10.63 | 10.63 | 2,800 |
| 19 Mar 2024 | 10.64 | 10.67 | 10.25 | 10.63 | 10.63 | 4,000 |
| 18 Mar 2024 | 10.82 | 10.82 | 10.20 | 10.32 | 10.32 | 1,500 |
| 15 Mar 2024 | 10.26 | 10.26 | 10.18 | 10.23 | 10.23 | 1,500 |
| 14 Mar 2024 | 10.52 | 10.52 | 10.22 | 10.40 | 10.40 | 2,700 |
| 13 Mar 2024 | 10.54 | 10.54 | 10.33 | 10.42 | 10.42 | 3,000 |
| 12 Mar 2024 | 10.62 | 10.62 | 10.30 | 10.55 | 10.55 | 1,900 |
| 11 Mar 2024 | 10.48 | 10.48 | 10.32 | 10.36 | 10.36 | 2,900 |
| 08 Mar 2024 | 10.86 | 10.86 | 10.32 | 10.41 | 10.41 | 87,200 |
| 07 Mar 2024 | 11.00 | 11.03 | 10.60 | 10.60 | 10.60 | 21,100 |
| 06 Mar 2024 | 10.73 | 10.73 | 10.09 | 10.09 | 10.09 | 1,000 |
| 05 Mar 2024 | 10.36 | 10.58 | 10.26 | 10.55 | 10.55 | 3,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.