Nihon Densan Kabushiki Kaisha ADR (OP: NJDCY )

12.37 -0.16 (-1.28%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 29.96 30.15 29.80 30.03 40,594 +0.86(+2.93%)
Jan 30, 2019 28.84 29.25 28.66 29.18 40,581 +0.42(+1.46%)
Jan 29, 2019 28.81 28.95 28.68 28.76 64,307 -0.75(-2.56%)
Jan 28, 2019 29.01 29.59 29.01 29.51 96,162 -0.36(-1.22%)
Jan 25, 2019 29.93 29.99 29.80 29.88 33,900 +1.68(+5.96%)
Jan 24, 2019 28.02 28.27 28.01 28.20 54,629 +0.77(+2.81%)
Jan 23, 2019 27.36 27.85 27.31 27.43 80,961 -0.52(-1.88%)
Jan 22, 2019 27.71 28.32 27.71 27.95 158,939 -0.33(-1.17%)
Jan 18, 2019 28.10 28.38 28.10 28.28 75,700 +1.38(+5.13%)
Jan 17, 2019 26.59 27.10 26.02 26.90 148,646 -1.65(-5.78%)
Jan 16, 2019 28.24 28.58 28.24 28.55 38,313 +0.58(+2.07%)
Jan 15, 2019 28.40 28.40 27.84 27.97 63,690 -0.08(-0.29%)
Jan 14, 2019 27.92 28.23 27.89 28.05 128,701 -0.15(-0.55%)
Jan 11, 2019 27.96 28.29 27.96 28.20 74,400 +0.09(+0.32%)
Jan 10, 2019 27.78 28.18 27.74 28.11 134,304 +0.17(+0.63%)
Jan 09, 2019 27.80 28.07 27.80 27.94 61,031 -0.62(-2.19%)
Jan 08, 2019 28.66 28.68 28.35 28.57 72,822 -0.62(-2.12%)
Jan 07, 2019 28.88 29.40 28.88 29.18 65,337 +0.57(+2.01%)
Jan 04, 2019 28.13 28.69 27.81 28.61 57,300 +0.81(+2.91%)
Jan 03, 2019 28.08 28.08 27.72 27.80 68,613 -0.41(-1.47%)
Jan 02, 2019 27.62 28.27 27.62 28.21 51,050 +0.16(+0.59%)
Dec 31, 2018 27.72 28.96 27.72 28.05 171,700 -0.20(-0.71%)
Dec 28, 2018 28.30 28.41 28.01 28.25 104,200 -0.12(-0.44%)
Dec 27, 2018 27.74 28.41 27.61 28.38 110,156 +0.18(+0.66%)
Dec 26, 2018 26.79 28.35 26.79 28.19 99,711 +0.59(+2.12%)
Dec 24, 2018 28.14 28.14 27.57 27.61 58,300 -0.63(-2.23%)
Dec 21, 2018 28.48 28.82 28.15 28.23 56,600 -0.95(-3.24%)
Dec 20, 2018 28.89 29.31 28.84 29.18 100,339 +0.22(+0.76%)
Dec 19, 2018 29.32 29.73 28.72 28.96 95,657 -1.02(-3.40%)
Dec 18, 2018 30.22 30.26 29.78 29.98 122,390 +0.16(+0.55%)
Dec 17, 2018 30.17 30.28 29.65 29.82 93,155 -0.43(-1.42%)
Dec 14, 2018 30.43 30.53 30.17 30.25 60,600 -0.62(-2.02%)
Dec 13, 2018 31.50 31.50 30.61 30.87 75,934 -0.21(-0.68%)
Dec 12, 2018 30.61 31.31 30.61 31.08 60,254 +0.57(+1.87%)
Dec 11, 2018 30.73 30.95 30.26 30.51 146,802 -0.19(-0.62%)
Dec 10, 2018 30.70 30.71 30.10 30.70 113,366 -0.11(-0.34%)
Dec 07, 2018 31.20 31.24 30.59 30.80 45,600 -0.91(-2.85%)
Dec 06, 2018 30.81 31.74 30.81 31.71 101,956 -0.89(-2.73%)
Dec 04, 2018 33.48 33.57 32.54 32.60 46,900 -1.08(-3.21%)
Dec 03, 2018 33.70 33.77 33.52 33.68 30,333 +0.22(+0.66%)
Nov 30, 2018 33.39 33.56 33.12 33.46 30,200 +0.33(+0.98%)
Nov 29, 2018 32.98 33.30 32.98 33.13 35,905 +0.11(+0.35%)
Nov 28, 2018 32.67 33.03 32.34 33.02 39,832 +1.81(+5.80%)
Nov 27, 2018 31.49 31.60 31.05 31.21 54,983 -0.28(-0.89%)
Nov 26, 2018 31.18 31.49 31.18 31.49 41,678 +0.55(+1.78%)
Nov 23, 2018 30.48 31.47 30.48 30.94 27,500 +0.12(+0.41%)
Nov 21, 2018 30.82 30.82 30.82 0 +0.57(+1.87%)
Nov 20, 2018 30.27 30.55 30.04 30.25 59,716 -1.18(-3.77%)
Nov 19, 2018 31.92 31.92 31.38 31.43 38,152 -0.54(-1.69%)
Nov 16, 2018 31.64 32.06 31.61 31.98 45,000 +0.29(+0.90%)
Nov 15, 2018 31.43 31.78 31.28 31.69 49,002 +0.23(+0.73%)
Nov 14, 2018 31.17 31.81 31.17 31.46 44,805 +0.28(+0.88%)
Nov 13, 2018 31.08 31.57 31.08 31.18 62,072 +0.16(+0.53%)
Nov 12, 2018 31.97 31.97 31.02 31.02 89,634 -1.18(-3.66%)
Nov 09, 2018 32.28 32.28 32.05 32.20 20,700 +0.20(+0.61%)
Nov 08, 2018 32.44 32.44 31.95 32.01 25,977 -0.15(-0.48%)
Nov 07, 2018 31.75 32.18 31.67 32.16 32,334 +0.16(+0.52%)
Nov 06, 2018 31.94 32.01 31.75 32.00 39,314 +0.18(+0.55%)
Nov 05, 2018 31.68 31.94 31.59 31.82 34,255 -0.34(-1.04%)
Nov 02, 2018 31.88 32.51 31.88 32.16 52,400 +0.01(+0.02%)
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.