ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

NDEKY Nitto Denko Corporation (PK)

45.63
-1.25 (-2.66%)
Mar 28 2024 - Closed
Delayed by 15 minutes

NDEKY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 46.875 0.09 0.20% 47.286 47.286 46.58 2,277
Mar 26 2024 46.78 0.02 0.04% 46.958 47.09 46.78 2,424
Mar 25 2024 46.76 -0.74 -1.56% 48.13 48.13 46.49 3,611
Mar 22 2024 47.50 1.36 2.95% 45.78 47.50 45.78 5,185
Mar 21 2024 46.14 -1.23 -2.60% 46.5715 47.35 45.82 2,306
Mar 20 2024 47.37 -0.23 -0.48% 47.50 48.18 47.37 3,538
Mar 19 2024 47.60 0.50 1.06% 47.35 47.77 47.19 8,470
Mar 18 2024 47.10 1.00 2.17% 45.75 48.58 45.75 3,348
Mar 15 2024 46.10 0.40 0.88% 46.751 47.7536 45.41 3,214
Mar 14 2024 45.70 -1.16 -2.48% 45.662 45.84 45.48 4,724
Mar 13 2024 46.86 0.15 0.32% 46.68 47.76 45.36 11,140
Mar 12 2024 46.71 0.98 2.14% 45.885 46.71 44.56 3,459
Mar 11 2024 45.73 -0.92 -1.97% 46.158 47.49 45.73 6,390
Mar 08 2024 46.65 0.30 0.65% 46.86 46.86 46.10 4,871
Mar 07 2024 46.35 -0.33 -0.71% 45.5815 46.50 44.84 4,161
Mar 06 2024 46.68 0.38 0.82% 46.92 48.11 46.62 12,555
Mar 05 2024 46.30 -0.32 -0.69% 47.53 47.53 46.23 8,209
Mar 04 2024 46.6225 -0.25 -0.53% 47.88 47.88 45.30 14,824
Mar 01 2024 46.87 0.94 2.05% 47.44 47.44 45.12 5,597
Feb 29 2024 45.93 0.28 0.61% 45.72 45.99 45.50 5,966
Feb 28 2024 45.65 -0.37 -0.80% 45.8965 45.8965 44.12 3,461
Feb 27 2024 46.02 -0.20 -0.43% 47.81 47.81 44.78 5,760
Feb 26 2024 46.22 -0.45 -0.96% 45.22 46.81 45.22 3,705
Feb 23 2024 46.67 -0.14 -0.30% 46.863 46.97 46.65 3,917
Feb 22 2024 46.81 0.66 1.43% 47.65 47.65 46.57 6,595
Feb 21 2024 46.15 -0.01 -0.02% 47.75 47.75 44.53 12,952
Feb 20 2024 46.16 -0.91 -1.93% 44.51 46.23 44.51 8,240
Feb 16 2024 47.07 0.23 0.50% 48.49 48.49 45.96 5,973
Feb 15 2024 46.835 2.04 4.54% 45.00 47.43 45.00 4,832
Feb 14 2024 44.80 1.47 3.38% 45.00 45.00 44.30 50,708
Feb 13 2024 43.335 -0.77 -1.73% 44.14 44.14 43.06 6,880
Feb 12 2024 44.10 0.35 0.80% 43.45 44.451 43.45 6,004
Feb 09 2024 43.75 0.21 0.48% 43.6225 43.76 43.43 4,635
Feb 08 2024 43.54 -0.14 -0.32% 43.7415 43.7415 43.25 9,920
Feb 07 2024 43.68 0.67 1.56% 43.16 44.04 43.16 11,209
Feb 06 2024 43.01 0.36 0.84% 42.54 43.03 42.54 5,156
Feb 05 2024 42.65 -1.05 -2.40% 42.675 42.725 42.29 8,359
Feb 02 2024 43.70 -0.01 -0.01% 43.70 43.70 42.86 19,197
Feb 01 2024 43.705 2.18 5.24% 43.2765 43.77 43.2765 5,952
Jan 31 2024 41.53 -0.10 -0.24% 42.051 42.051 41.42 106,491
Jan 30 2024 41.63 1.29 3.20% 41.619 41.96 41.31 120,404
Jan 29 2024 40.34 1.15 2.93% 40.42 40.42 39.68 3,803
Jan 26 2024 39.19 0.86 2.24% 38.67 39.25 38.60 6,141
Jan 25 2024 38.33 0.31 0.82% 38.37 38.37 38.07 6,532
Jan 24 2024 38.02 -0.32 -0.83% 37.70 38.44 37.30 16,168
Jan 23 2024 38.34 -0.13 -0.34% 38.299 38.65 38.26 1,916
Jan 22 2024 38.47 0.54 1.42% 38.36 38.59 38.36 2,422
Jan 19 2024 37.93 0.25 0.66% 37.87 37.93 37.53 2,053
Jan 18 2024 37.68 -0.21 -0.55% 37.36 37.68 37.36 7,898
Jan 17 2024 37.89 -0.55 -1.43% 37.88 37.96 37.70 2,338
Jan 16 2024 38.44 -0.09 -0.22% 38.8625 38.8625 38.30 4,347
Jan 12 2024 38.5255 0.65 1.70% 38.43 38.83 38.43 3,645
Jan 11 2024 37.88 0.28 0.74% 36.42 38.109 36.42 5,052
Jan 10 2024 37.60 0.83 2.26% 37.501 38.37 37.09 3,707
Jan 09 2024 36.77 -0.81 -2.16% 36.875 37.21 36.54 4,469
Jan 08 2024 37.58 0.19 0.51% 37.47 37.58 37.03 4,940
Jan 05 2024 37.39 0.38 1.03% 36.74 37.40 36.07 8,934
Jan 04 2024 37.01 0.56 1.54% 37.12 38.01 37.01 8,014
Jan 03 2024 36.45 -0.46 -1.25% 36.41 36.79 36.25 37,904
Jan 02 2024 36.91 -0.33 -0.89% 35.79 37.1354 35.79 3,531
Dec 29 2023 37.24 -0.02 -0.05% 37.098 37.37 35.91 2,780

Your Recent History

Delayed Upgrade Clock