Skip to main content

Nihon Densan Kabushiki Kaisha ADR (OP: NJDCY )

11.59 +0.08 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.71 24.89 24.71 24.89 11,125 +0.08(+0.31%)
May 30, 2017 24.99 24.99 24.73 24.81 15,645 +0.14(+0.57%)
May 26, 2017 24.69 24.69 24.62 24.67 11,138 +0.04(+0.16%)
May 25, 2017 24.40 24.63 24.29 24.63 37,955 +0.41(+1.68%)
May 24, 2017 24.12 24.24 24.08 24.22 15,049 +0.70(+2.99%)
May 23, 2017 23.50 23.75 23.50 23.52 10,237 +0.02(+0.09%)
May 22, 2017 23.15 23.59 23.15 23.50 22,508 +0.16(+0.66%)
May 19, 2017 23.24 23.38 23.22 23.34 10,755 -0.23(-0.95%)
May 18, 2017 23.52 23.57 23.50 23.57 10,834 +0.02(+0.08%)
May 17, 2017 23.56 23.66 23.52 23.55 18,021 +0.03(+0.13%)
May 16, 2017 23.62 23.63 23.50 23.52 26,227 -0.03(-0.13%)
May 15, 2017 23.53 23.57 23.50 23.55 9,072 -0.17(-0.72%)
May 12, 2017 23.77 23.78 23.65 23.72 37,053 +0.12(+0.53%)
May 11, 2017 23.62 23.62 23.54 23.59 92,148 +0.14(+0.62%)
May 10, 2017 23.41 23.52 23.41 23.45 113,538 +0.24(+1.03%)
May 09, 2017 23.20 23.24 23.17 23.21 12,720 -0.24(-1.02%)
May 08, 2017 23.50 23.51 23.39 23.45 11,276 +0.33(+1.43%)
May 05, 2017 23.09 23.12 23.03 23.12 7,520 +0.12(+0.54%)
May 04, 2017 22.94 23.01 22.91 23.00 17,881 +0.03(+0.11%)
May 03, 2017 22.82 23.08 22.82 22.97 21,164 -0.05(-0.22%)
May 02, 2017 22.94 23.02 22.92 23.02 38,274 +0.38(+1.66%)
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.