UK markets closed

Nikon Corporation (NINOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.42+0.01 (+0.11%)
At close: 03:47PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20229.419.539.349.429.421,254
29 Sept 20229.539.539.419.419.413,700
28 Sept 20229.819.819.539.539.5312,900
27 Sept 20229.699.699.469.519.5132,700
26 Sept 20229.409.829.409.569.563,200
23 Sept 20229.8710.169.809.889.8812,600
22 Sept 202210.0910.6210.0210.2610.263,200
21 Sept 202210.0510.2510.0510.2010.204,000
20 Sept 202210.1210.1810.0610.1110.1113,900
19 Sept 202210.1010.3310.0310.0310.031,600
16 Sept 202210.1110.2810.1010.1510.158,500
15 Sept 202210.6110.6110.2110.3210.322,200
14 Sept 202210.2310.4010.1610.2210.222,000
13 Sept 202210.3010.5610.1110.3710.3738,900
12 Sept 202210.6010.7810.5310.5410.544,100
09 Sept 202210.7610.7610.5510.6510.652,200
08 Sept 202210.6410.6410.2210.3410.3437,200
07 Sept 202210.3510.359.9710.1510.154,900
06 Sept 202210.9610.9610.6310.6410.643,900
02 Sept 202211.2611.3511.0411.3511.3515,800
01 Sept 202210.6311.2410.6310.9510.956,600
31 Aug 202211.4011.4011.2911.2911.291,900
30 Aug 202211.2011.9211.2011.5111.517,100
29 Aug 202211.3311.6411.3311.4511.451,900
26 Aug 202211.7512.0011.6511.6811.68600
25 Aug 202212.0212.0211.7611.8211.82700
24 Aug 202211.6911.9411.6911.8011.801,000
23 Aug 202211.6211.7011.3611.3611.361,700
22 Aug 202211.6211.9611.5611.5611.56900
19 Aug 202212.2512.2511.7311.9011.901,500
18 Aug 202211.6611.8211.6211.7611.763,500
17 Aug 202211.6111.8411.6111.8311.83700
16 Aug 202211.5011.9011.4611.9011.901,200
15 Aug 202211.5111.8711.5111.8711.879,100
12 Aug 202211.5511.9211.5511.8111.814,000
11 Aug 202211.8611.8611.4311.5511.55600
10 Aug 202211.2611.6111.2611.5811.586,900
09 Aug 202211.0711.5711.0711.4111.4111,400
08 Aug 202211.9811.9811.5311.5311.5319,500
05 Aug 202211.6811.6911.4811.6811.681,900
04 Aug 202211.4611.7511.4611.6511.651,400
03 Aug 202211.3211.3411.2511.3411.345,000
02 Aug 202211.4511.4811.3511.3511.3519,700
01 Aug 202211.4211.4711.4011.4511.458,400
29 Jul 202211.3311.4211.3311.4111.41800
28 Jul 202211.5611.6611.5011.6611.661,800
27 Jul 202211.3611.5111.3611.5111.5110,600
26 Jul 202210.9911.3210.9911.2911.292,900
25 Jul 202211.2511.2511.2111.2311.234,500
22 Jul 202211.2211.5711.2211.5411.54400
21 Jul 202211.2011.4611.2011.3711.377,500
20 Jul 202210.8511.0510.8510.8710.873,500
19 Jul 202210.5810.7110.3710.6310.637,000
18 Jul 202210.2010.4610.2010.3010.3021,400
15 Jul 202210.3010.3510.2510.3310.333,300
14 Jul 202210.2110.3310.1910.2710.271,900
13 Jul 202210.1510.2610.1510.2210.2217,600
12 Jul 202210.1610.2010.0910.1110.113,300
11 Jul 202210.8210.8210.4210.4210.4212,800
08 Jul 202210.3610.6410.3610.6110.6117,700
07 Jul 202210.6410.6410.3510.3810.388,300
06 Jul 202210.2510.2910.2410.2910.297,500
05 Jul 202210.9510.9510.2810.7910.797,300
01 Jul 202211.2111.3211.1011.3011.3016,500
30 Jun 202211.6611.6611.4011.5311.534,300
29 Jun 202211.5011.9011.5011.8611.863,100
28 Jun 202212.4512.4511.9011.9011.9011,600
27 Jun 202211.9411.9811.9211.9311.932,600
24 Jun 202211.7211.8111.7211.8111.8111,100
23 Jun 202212.0212.0811.9812.0512.053,900
22 Jun 202212.0212.0711.9611.9611.968,500
21 Jun 202212.0012.0711.7612.0512.0521,300
17 Jun 202212.4312.4912.0812.3312.331,800
16 Jun 202212.5612.7312.5612.6112.6121,800
15 Jun 202212.2412.5212.0112.5012.506,200
14 Jun 202212.0912.4312.0912.2512.259,500
13 Jun 202212.4212.5212.1712.1912.192,200
10 Jun 202212.6912.7512.6512.6512.657,000
09 Jun 202212.7312.7412.6612.6712.674,400
08 Jun 202212.7412.9312.7412.9212.923,900
07 Jun 202212.5012.7112.5012.6712.6711,400
06 Jun 202212.5912.7212.5912.6912.697,700
03 Jun 202212.6212.6212.3212.3212.324,400
02 Jun 202212.6312.7212.5312.7112.719,300
01 Jun 202212.6312.7512.5912.5912.5911,200
31 May 202212.3112.4912.3112.3912.395,100
27 May 202212.6812.7012.4612.6812.688,000
26 May 202211.7511.8411.7511.7811.785,800
25 May 202211.5511.6411.5411.6011.6010,800
24 May 202211.8311.8711.7611.8711.877,300
23 May 202211.7511.9711.7511.9311.9312,100
20 May 202211.6811.7311.5611.7111.7111,500
19 May 202211.4511.5311.4411.4611.4612,700
18 May 202211.3511.4011.2211.2511.2521,600
17 May 202211.2011.2411.1611.2011.204,500
16 May 202210.9511.0110.9110.9910.998,200
13 May 202210.9110.9810.8710.9610.9627,800
12 May 202210.5411.0810.5411.0211.0219,500
11 May 202211.1011.1610.9410.9410.9415,900
10 May 202210.8711.0610.8710.9610.969,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...