Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Nihon Kohden Corporation NHNKY

Full chart Compare
Set alert

Price alert · NHNKY

All alert types
9.48 USD +0.02 (+0.21%)

Regular-session close

9.49 Day range 9.50
8.12 52-week range 13.61
YTD
-10.23%
1 year
-6.78%

NHNKY price history

NHNKY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20269.509.509.499.50+0.04+0.42%600
Nov 12, 20269.669.669.459.46+0.04+0.42%10,100
Nov 11, 20269.369.429.369.42+0.02+0.21%11,500
Nov 10, 20269.349.429.269.40-0.69-6.84%6,000
Nov 9, 202610.0010.2210.0010.09+0.17+1.71%7,500
Nov 6, 20269.9110.019.919.92-0.30-2.94%4,800
Nov 5, 202610.3110.3210.2210.22+0.08+0.79%5,600
Nov 4, 202610.0910.1710.0910.14+0.10+1.00%10,400
Nov 3, 202610.0610.0710.0410.04-0.03-0.30%5,100
Nov 2, 202610.0810.1110.0510.07-0.09-0.89%11,100
Oct 30, 202610.1810.1810.1410.16+0.16+1.60%4,100
Oct 29, 202610.0110.039.9810.00-0.02-0.20%7,400
Oct 28, 20269.6910.319.6910.02-0.10-0.99%4,300
Oct 27, 202610.0710.1310.0310.12+0.01+0.10%15,300
Oct 26, 20269.7810.539.7810.11+0.26+2.64%12,300
Oct 23, 20269.819.859.819.85-0.52-5.01%5,000
Oct 22, 20269.9810.379.9810.37-0.03-0.29%5,600
Oct 21, 202610.4410.4610.3710.40-0.08-0.76%3,600
Oct 20, 202610.5210.5210.4810.48+0.06+0.58%4,000
Oct 19, 202610.7710.8110.2110.42-0.09-0.86%5,600
Oct 16, 202610.5810.5810.5010.51-0.01-0.10%11,200
Oct 15, 202610.1310.5710.1310.52+0.19+1.84%4,700
Oct 14, 202610.3510.3510.3110.33-0.06-0.58%2,800
Oct 13, 202610.5710.5710.3510.39-0.02-0.19%26,900
Oct 12, 202610.3410.4110.3410.41+0.02+0.19%6,600
Oct 9, 202610.3410.3910.3410.39+0.32+3.18%10,300
Oct 8, 202610.1010.1010.0510.07-0.17-1.66%9,600
Oct 7, 202610.2110.2810.2110.24+0.10+0.99%7,200
Oct 6, 202610.1810.1810.1310.14+0.11+1.10%4,100
Oct 5, 20269.9710.039.9710.03+0.12+1.21%11,700
Oct 2, 20269.929.989.899.91-0.15-1.49%11,100
Oct 1, 202610.1010.1010.0610.060.000.00%6,100
Sep 30, 202610.1710.179.9710.06-0.17-1.66%9,600
Sep 29, 20269.8010.239.8010.230.000.00%7,900
Sep 28, 202610.2310.2510.1910.23-0.05-0.49%7,700
Sep 25, 202610.5010.5010.2710.28+0.21+2.09%9,200
Sep 24, 202610.1010.1010.0510.07+0.05+0.50%4,500
Sep 23, 202610.1010.1110.0010.02-0.13-1.28%6,100
Sep 22, 202610.1910.2010.0910.15+0.06+0.59%7,200
Sep 21, 202610.1410.149.9110.09+0.04+0.40%8,800
Sep 18, 202610.0810.239.6710.05-0.15-1.47%3,500
Sep 17, 202610.8510.8510.1810.20+0.19+1.90%16,900
Sep 16, 202610.1210.1210.0110.01-0.04-0.40%6,200
Sep 15, 202610.0610.0610.0110.05-0.04-0.40%10,500
Sep 14, 202610.0710.0910.0610.09+0.08+0.80%9,400
Sep 11, 202610.0410.0510.0110.01+0.45+4.71%18,400
Sep 10, 20269.559.579.499.56+0.11+1.16%46,700
Sep 9, 20269.499.499.459.45-0.13-1.36%7,200
Sep 8, 20269.599.609.559.58-0.07-0.73%14,300
Sep 4, 20269.659.699.659.65-0.11-1.13%19,900
Sep 3, 20269.729.799.709.76+0.25+2.63%8,300
Sep 2, 20269.519.559.499.51+0.09+0.96%7,100
Sep 1, 20269.489.489.409.42+0.08+0.86%7,800
Aug 31, 20269.389.389.349.34-0.02-0.21%7,300
Aug 28, 20269.389.409.339.36+0.10+1.08%8,700
Aug 27, 20269.249.429.249.26-0.25-2.63%5,700
Aug 26, 20269.539.549.509.51+0.05+0.53%6,000
Aug 25, 20269.449.509.449.46-0.03-0.32%12,100
Aug 24, 20269.509.509.479.49+0.02+0.21%7,200
Aug 21, 20269.459.499.459.470.000.00%3,500
Aug 20, 20269.569.569.469.47+0.02+0.21%13,400
Aug 19, 20269.419.479.389.45+0.24+2.61%6,500
Aug 18, 20269.199.219.169.21+0.12+1.32%8,200
Aug 17, 20269.139.149.069.09-0.17-1.84%6,300
Aug 14, 20269.339.339.269.26+0.03+0.33%2,200

65 days, newest first. Daily bars as drawn on the NHNKY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.