Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nihon Densan Kabushiki Kaisha ADR (OP: NJDCY )

12.31 -0.29 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 9.840 10.36 9.840 10.09 79,279 -0.05(-0.53%)
Dec 28, 2023 10.01 10.29 10.01 10.14 97,800 +0.27(+2.74%)
Dec 27, 2023 9.710 9.870 9.510 9.870 255,476 +0.14(+1.44%)
Dec 26, 2023 9.340 9.790 9.340 9.730 188,800 -0.08(-0.82%)
Dec 22, 2023 10.09 10.09 9.480 9.810 99,337 -0.04(-0.41%)
Dec 21, 2023 9.470 9.880 9.470 9.850 202,210 +0.22(+2.28%)
Dec 20, 2023 9.460 9.810 9.460 9.630 118,929 -0.12(-1.23%)
Dec 19, 2023 9.590 9.800 9.590 9.750 171,613 +0.11(+1.14%)
Dec 18, 2023 9.490 9.690 9.490 9.640 232,013 -0.09(-0.92%)
Dec 15, 2023 9.800 9.840 9.660 9.730 169,790 +0.08(+0.83%)
Dec 14, 2023 9.300 9.700 9.300 9.650 215,230 -0.02(-0.21%)
Dec 13, 2023 9.740 9.740 9.180 9.670 161,230 +0.17(+1.79%)
Dec 12, 2023 9.430 9.510 9.310 9.500 182,202 +0.05(+0.53%)
Dec 11, 2023 9.770 9.770 9.070 9.450 720,697 +0.11(+1.18%)
Dec 08, 2023 9.030 9.382 9.030 9.340 142,450 -0.01(-0.11%)
Dec 07, 2023 9.030 9.610 9.030 9.350 199,978 +0.08(+0.86%)
Dec 06, 2023 9.040 9.390 9.040 9.270 237,334 +0.04(+0.43%)
Dec 05, 2023 9.220 9.280 9.160 9.230 242,684 -0.07(-0.75%)
Dec 04, 2023 9.310 9.420 9.210 9.300 290,614 -0.17(-1.80%)
Dec 01, 2023 9.030 9.470 9.030 9.470 207,598 +0.00(+0.00%)
Nov 30, 2023 9.310 9.489 9.310 9.470 220,187 -0.01(-0.11%)
Nov 29, 2023 9.230 9.550 9.230 9.480 130,752 -0.08(-0.84%)
Nov 28, 2023 9.620 9.640 9.470 9.560 211,899 -0.14(-1.44%)
Nov 27, 2023 9.650 9.720 9.630 9.700 204,927 +0.03(+0.31%)
Nov 24, 2023 9.620 9.740 9.620 9.670 104,348 +0.01(+0.10%)
Nov 22, 2023 9.610 9.730 9.610 9.660 109,598 -0.02(-0.21%)
Nov 21, 2023 9.600 9.790 9.600 9.680 210,163 +0.00(+0.00%)
Nov 20, 2023 10.09 10.09 9.640 9.680 236,832 +0.09(+0.94%)
Nov 17, 2023 9.444 9.810 9.444 9.590 96,481 +0.11(+1.16%)
Nov 16, 2023 9.390 9.510 9.380 9.480 184,991 +0.03(+0.32%)
Nov 15, 2023 9.500 9.570 9.390 9.450 147,175 -0.02(-0.21%)
Nov 14, 2023 9.303 9.480 9.200 9.470 170,695 +0.16(+1.72%)
Nov 13, 2023 8.940 9.350 8.940 9.310 259,235 -0.07(-0.73%)
Nov 10, 2023 9.120 9.430 9.120 9.379 149,181 -0.02(-0.23%)
Nov 09, 2023 9.490 9.580 9.400 9.400 271,047 -0.04(-0.42%)
Nov 08, 2023 9.470 9.490 9.420 9.440 144,069 -0.10(-1.05%)
Nov 07, 2023 9.220 9.580 9.220 9.540 307,401 +0.05(+0.53%)
Nov 06, 2023 9.290 9.650 9.290 9.490 242,280 -0.21(-2.16%)
Nov 03, 2023 9.660 9.820 9.560 9.700 141,984 +0.24(+2.54%)
Nov 02, 2023 9.190 9.550 9.190 9.460 275,042 +0.29(+3.16%)
Nov 01, 2023 9.210 9.240 9.080 9.170 276,814 +0.04(+0.44%)
Oct 31, 2023 9.100 9.165 9.000 9.130 1,291,284 -0.13(-1.40%)
Oct 30, 2023 9.600 9.600 9.100 9.260 333,314 +0.11(+1.20%)
Oct 27, 2023 9.680 9.680 9.130 9.150 1,020,307 -0.11(-1.19%)
Oct 26, 2023 9.160 9.530 9.160 9.260 1,056,319 -0.29(-3.04%)
Oct 25, 2023 9.650 9.740 9.550 9.550 1,018,140 -0.47(-4.69%)
Oct 24, 2023 9.980 10.30 9.940 10.02 656,073 -0.64(-6.00%)
Oct 23, 2023 10.89 10.93 10.51 10.66 223,418 -0.36(-3.27%)
Oct 20, 2023 10.91 11.19 10.91 11.02 164,452 -0.20(-1.78%)
Oct 19, 2023 11.37 11.40 11.19 11.22 198,342 -0.07(-0.62%)
Oct 18, 2023 11.42 11.90 11.28 11.29 123,567 -0.26(-2.25%)
Oct 17, 2023 11.55 11.65 11.49 11.55 492,980 -0.00(-0.04%)
Oct 16, 2023 11.10 11.57 11.42 11.55 528,315 +0.09(+0.83%)
Oct 13, 2023 11.56 11.63 11.30 11.46 151,554 -0.04(-0.35%)
Oct 12, 2023 11.29 11.66 11.29 11.50 174,734 +0.09(+0.79%)
Oct 11, 2023 11.13 11.47 11.13 11.41 225,680 -0.03(-0.26%)
Oct 10, 2023 11.82 11.82 11.07 11.44 590,899 -0.07(-0.61%)
Oct 09, 2023 11.46 11.51 11.12 11.51 182,394 +0.05(+0.44%)
Oct 06, 2023 11.79 11.79 11.28 11.46 229,777 -0.01(-0.09%)
Oct 05, 2023 11.29 11.54 11.29 11.47 170,208 +0.01(+0.09%)
Oct 04, 2023 11.46 11.49 11.39 11.46 218,842 +0.20(+1.78%)
Oct 03, 2023 11.24 11.39 11.22 11.26 270,851 -0.13(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.