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 )

12.25 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 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 (%)
Nov 30, 2016 23.02 23.02 22.66 22.67 14,611 -0.13(-0.57%)
Nov 29, 2016 22.71 22.80 22.59 22.80 19,014 +0.20(+0.88%)
Nov 28, 2016 22.58 22.71 22.57 22.60 10,237 +0.06(+0.27%)
Nov 25, 2016 22.56 22.56 22.47 22.54 13,877 -0.37(-1.59%)
Nov 23, 2016 22.91 22.91 22.91 0 -0.04(-0.20%)
Nov 22, 2016 22.76 23.34 22.76 22.95 19,965 -0.24(-1.03%)
Nov 21, 2016 23.20 23.28 23.16 23.19 25,496 -0.37(-1.57%)
Nov 18, 2016 23.63 23.63 23.51 23.56 4,682 -0.44(-1.83%)
Nov 17, 2016 23.97 24.06 23.81 24.00 17,604 +0.40(+1.69%)
Nov 16, 2016 23.50 23.85 23.49 23.60 8,515 -0.17(-0.72%)
Nov 15, 2016 24.03 24.03 23.61 23.77 7,711 -0.03(-0.13%)
Nov 14, 2016 23.75 24.14 23.68 23.80 14,582 +0.20(+0.84%)
Nov 11, 2016 23.75 23.93 23.47 23.60 18,743 -0.31(-1.29%)
Nov 10, 2016 24.16 24.16 23.78 23.91 10,750 -0.32(-1.32%)
Nov 09, 2016 24.21 24.38 23.98 24.23 17,776 +0.03(+0.12%)
Nov 08, 2016 23.94 24.33 23.94 24.20 9,973 -0.05(-0.21%)
Nov 07, 2016 24.10 24.37 24.02 24.25 17,662 +0.31(+1.29%)
Nov 04, 2016 23.78 24.09 23.78 23.94 13,286 +0.24(+1.01%)
Nov 03, 2016 23.56 23.76 23.56 23.70 9,830 +0.00(+0.00%)
Nov 02, 2016 23.73 23.76 23.49 23.70 9,207 -0.34(-1.41%)
Nov 01, 2016 24.11 24.17 23.97 24.04 13,494 -0.14(-0.58%)
Oct 31, 2016 23.99 24.18 23.97 24.18 47,298 -0.08(-0.33%)
Oct 28, 2016 24.22 24.34 24.16 24.26 31,178 +0.03(+0.12%)
Oct 27, 2016 24.20 24.30 24.20 24.23 16,105 +0.30(+1.27%)
Oct 26, 2016 24.00 24.00 23.88 23.93 8,919 +0.35(+1.46%)
Oct 25, 2016 23.50 23.70 23.48 23.58 14,565 +0.13(+0.58%)
Oct 24, 2016 22.80 23.49 22.80 23.45 35,048 +1.21(+5.44%)
Oct 21, 2016 22.23 22.28 22.21 22.23 4,914 -0.07(-0.29%)
Oct 20, 2016 22.27 22.40 22.26 22.30 14,697 -0.44(-1.93%)
Oct 19, 2016 23.03 23.03 22.74 22.74 11,827 +0.07(+0.31%)
Oct 18, 2016 22.57 22.89 22.57 22.67 7,139 -0.38(-1.65%)
Oct 17, 2016 22.91 23.16 22.91 23.05 13,816 +0.09(+0.39%)
Oct 14, 2016 22.58 22.97 22.58 22.96 6,171 +0.04(+0.17%)
Oct 13, 2016 22.66 22.98 22.66 22.92 14,927 +0.04(+0.17%)
Oct 12, 2016 23.15 23.15 22.67 22.88 7,177 -0.03(-0.13%)
Oct 11, 2016 22.97 23.07 22.89 22.91 29,435 +0.40(+1.78%)
Oct 10, 2016 22.65 22.78 22.50 22.51 8,961 +0.11(+0.49%)
Oct 07, 2016 22.50 22.50 22.34 22.40 12,354 -0.13(-0.58%)
Oct 06, 2016 22.64 22.72 22.48 22.53 12,498 -0.21(-0.93%)
Oct 05, 2016 22.80 22.97 22.71 22.74 30,203 -0.19(-0.82%)
Oct 04, 2016 23.11 23.11 22.91 22.93 11,886 +0.29(+1.28%)
Oct 03, 2016 22.58 23.01 22.58 22.64 6,669 -0.26(-1.14%)
Sep 30, 2016 22.84 23.07 22.84 22.90 23,423 +0.14(+0.62%)
Sep 29, 2016 22.70 22.91 22.70 22.76 8,118 -0.40(-1.73%)
Sep 28, 2016 22.92 23.16 22.92 23.16 7,990 +0.78(+3.49%)
Sep 27, 2016 22.52 22.58 22.31 22.38 12,393 +0.09(+0.40%)
Sep 26, 2016 22.20 22.34 22.20 22.29 18,838 -0.56(-2.45%)
Sep 23, 2016 22.88 22.88 22.56 22.85 6,349 -0.04(-0.15%)
Sep 22, 2016 22.58 23.15 22.58 22.89 9,490 +0.13(+0.57%)
Sep 21, 2016 22.51 22.76 22.51 22.75 21,753 +0.75(+3.43%)
Sep 20, 2016 22.02 22.09 21.96 22.00 17,176 +0.34(+1.57%)
Sep 19, 2016 21.53 21.78 21.53 21.66 19,943 +0.16(+0.77%)
Sep 16, 2016 21.42 21.52 21.41 21.50 24,913 +0.35(+1.63%)
Sep 15, 2016 21.12 21.21 21.00 21.15 13,612 -0.05(-0.24%)
Sep 14, 2016 21.50 21.50 21.13 21.20 32,264 -0.66(-3.02%)
Sep 13, 2016 21.85 21.98 21.74 21.86 32,394 -0.26(-1.18%)
Sep 12, 2016 21.88 22.12 21.79 22.12 20,065 +0.12(+0.55%)
Sep 09, 2016 22.35 22.35 21.94 22.00 42,635 -0.25(-1.15%)
Sep 08, 2016 22.08 22.43 22.08 22.25 13,533 -0.15(-0.67%)
Sep 07, 2016 22.34 22.49 22.24 22.41 44,794 +0.60(+2.73%)
Sep 06, 2016 21.90 21.90 21.58 21.81 12,976 -0.43(-1.93%)
Sep 02, 2016 22.24 22.24 22.24 0 -0.29(-1.29%)
Sep 01, 2016 22.44 22.64 22.31 22.53 30,404 +0.09(+0.38%)
Aug 31, 2016 22.79 22.79 22.34 22.45 14,698 -0.16(-0.69%)
Aug 30, 2016 22.55 22.67 22.55 22.60 10,423 +0.05(+0.22%)
Aug 29, 2016 22.54 22.60 22.54 22.55 17,419 -0.34(-1.49%)
Aug 26, 2016 22.84 23.14 22.75 22.89 74,209 +0.18(+0.79%)
Aug 25, 2016 22.70 22.72 22.65 22.71 8,133 +0.00(+0.00%)
Aug 24, 2016 22.65 22.80 22.65 22.71 82,692 -0.23(-1.00%)
Aug 23, 2016 23.01 23.09 22.94 22.94 33,951 -0.26(-1.12%)
Aug 22, 2016 23.13 23.24 23.13 23.20 10,513 -0.11(-0.47%)
Aug 19, 2016 23.18 23.31 23.18 23.31 6,948 +0.36(+1.57%)
Aug 18, 2016 22.68 22.95 22.68 22.95 9,875 +0.27(+1.19%)
Aug 17, 2016 22.71 22.71 22.45 22.68 30,292 -0.25(-1.09%)
Aug 16, 2016 23.15 23.19 22.93 22.93 9,115 -0.18(-0.78%)
Aug 15, 2016 22.94 23.22 22.94 23.11 25,217 +0.43(+1.92%)
Aug 12, 2016 22.63 22.75 22.63 22.68 35,495 -0.32(-1.41%)
Aug 11, 2016 22.85 23.00 22.82 23.00 22,968 +0.14(+0.61%)
Aug 10, 2016 22.72 23.15 22.72 22.86 18,352 -0.39(-1.68%)
Aug 09, 2016 23.27 23.40 23.19 23.25 12,174 +0.06(+0.26%)
Aug 08, 2016 23.10 23.28 23.10 23.19 11,547 +0.07(+0.30%)
Aug 05, 2016 23.29 23.29 22.98 23.12 38,525 -0.06(-0.26%)
Aug 04, 2016 22.83 23.22 22.83 23.18 21,521 +0.23(+1.00%)
Aug 03, 2016 22.60 22.95 22.60 22.95 34,378 +0.81(+3.66%)
Aug 02, 2016 22.20 22.50 22.00 22.14 23,272 -0.27(-1.20%)
Aug 01, 2016 22.12 22.77 22.07 22.41 10,690 -0.28(-1.23%)
Jul 29, 2016 22.41 22.69 22.41 22.69 24,707 +0.79(+3.61%)
Jul 28, 2016 21.58 21.91 21.58 21.90 17,982 +0.12(+0.55%)
Jul 27, 2016 21.55 21.79 21.55 21.78 58,820 +0.36(+1.66%)
Jul 26, 2016 21.50 21.55 21.01 21.43 25,321 +0.62(+2.96%)
Jul 25, 2016 20.76 20.88 20.75 20.81 227,664 +0.77(+3.84%)
Jul 22, 2016 19.97 20.49 19.92 20.04 35,322 -0.02(-0.10%)
Jul 21, 2016 20.20 20.20 20.00 20.06 17,645 -0.21(-1.04%)
Jul 20, 2016 20.16 20.36 20.00 20.27 23,188 +0.32(+1.60%)
Jul 19, 2016 19.74 19.95 19.74 19.95 11,312 +0.12(+0.61%)
Jul 18, 2016 20.00 20.00 19.80 19.83 12,298 -0.05(-0.26%)
Jul 15, 2016 19.71 19.98 19.67 19.88 27,559 +0.17(+0.87%)
Jul 14, 2016 19.62 19.80 19.62 19.71 9,425 -0.07(-0.35%)
Jul 13, 2016 19.66 19.85 19.66 19.78 15,274 +0.16(+0.82%)
Jul 12, 2016 19.40 19.67 19.40 19.62 35,981 +1.17(+6.34%)
Jul 11, 2016 18.21 18.59 18.21 18.45 24,825 +0.48(+2.67%)
Jul 08, 2016 18.05 17.64 17.97 24,040 +0.33(+1.87%)
Jul 07, 2016 17.83 17.88 17.40 17.64 169,202 -0.39(-2.16%)
Jul 05, 2016 18.00 18.18 17.92 18.03 16,876 -0.38(-2.06%)
Jul 01, 2016 18.41 18.41 18.41 0 -0.39(-2.07%)
Jun 30, 2016 18.95 18.95 18.65 18.80 123,364 -0.40(-2.08%)
Jun 29, 2016 19.01 19.25 19.01 19.20 31,876 +0.47(+2.51%)
Jun 28, 2016 18.60 18.85 18.59 18.73 40,168 +0.57(+3.14%)
Jun 27, 2016 18.31 18.51 17.90 18.16 70,007 -0.54(-2.91%)
Jun 24, 2016 18.56 18.81 18.56 18.70 14,825 -0.48(-2.48%)
Jun 23, 2016 19.05 19.23 19.03 19.18 40,127 +0.51(+2.73%)
Jun 22, 2016 18.61 18.89 18.61 18.67 14,108 -0.26(-1.37%)
Jun 21, 2016 18.88 19.09 18.86 18.93 37,404 +0.43(+2.32%)
Jun 20, 2016 18.48 18.70 18.37 18.50 100,451 +0.52(+2.89%)
Jun 17, 2016 18.00 18.00 17.87 17.98 17,522 -0.12(-0.67%)
Jun 16, 2016 18.30 18.30 17.87 18.10 34,282 -0.18(-0.97%)
Jun 15, 2016 18.18 18.45 18.18 18.28 27,254 +0.21(+1.16%)
Jun 14, 2016 18.15 18.20 17.97 18.07 30,968 -0.16(-0.88%)
Jun 13, 2016 18.09 18.49 18.09 18.23 983,255 -0.46(-2.46%)
Jun 10, 2016 18.71 18.72 18.63 18.69 209,087 -0.36(-1.89%)
Jun 09, 2016 18.91 19.08 18.91 19.05 31,040 -0.06(-0.31%)
Jun 08, 2016 19.20 19.20 19.09 19.11 40,953 -0.04(-0.18%)
Jun 07, 2016 19.00 19.29 19.00 19.14 37,365 +0.20(+1.06%)
Jun 06, 2016 18.68 19.00 18.65 18.95 16,990 +0.27(+1.42%)
Jun 03, 2016 18.91 18.91 18.58 18.68 31,511 -0.12(-0.64%)
Jun 02, 2016 18.57 18.90 18.57 18.80 21,265 -0.28(-1.47%)
Jun 01, 2016 19.17 19.17 19.06 19.08 24,307 -0.02(-0.10%)
May 31, 2016 18.91 19.20 18.91 19.10 93,580 +0.10(+0.50%)
May 27, 2016 19.00 19.00 19.00 0 -0.16(-0.83%)
May 26, 2016 19.22 19.24 19.06 19.16 47,514 +0.02(+0.08%)
May 25, 2016 19.02 19.23 19.02 19.15 39,582 -0.03(-0.16%)
May 24, 2016 19.14 19.18 18.87 19.18 167,178 +0.22(+1.16%)
May 23, 2016 19.18 19.18 18.95 18.96 96,349 +0.05(+0.26%)
May 20, 2016 18.98 19.02 18.86 18.91 15,968 -0.05(-0.26%)
May 19, 2016 18.85 19.01 18.84 18.96 56,912 -0.03(-0.16%)
May 18, 2016 18.88 19.19 18.88 18.99 167,295 +0.02(+0.11%)
May 17, 2016 18.90 19.17 18.90 18.97 47,319 -0.09(-0.47%)
May 16, 2016 18.69 19.09 18.69 19.06 28,391 +0.42(+2.25%)
May 13, 2016 18.88 18.88 18.64 18.64 104,127 -0.20(-1.06%)
May 12, 2016 18.99 18.99 18.75 18.84 133,651 -0.06(-0.32%)
May 11, 2016 18.93 19.08 18.70 18.90 41,494 +0.05(+0.27%)
May 10, 2016 18.48 18.87 18.48 18.85 64,837 +0.63(+3.46%)
May 09, 2016 18.36 18.42 18.20 18.22 202,084 +0.01(+0.05%)
May 06, 2016 18.12 18.23 17.90 18.21 120,959 -0.21(-1.14%)
May 05, 2016 18.50 18.56 18.38 18.42 1,290,349 -0.10(-0.54%)
May 04, 2016 18.66 18.66 18.50 18.52 128,052 -0.03(-0.16%)
May 03, 2016 18.60 18.80 18.50 18.55 77,052 -0.20(-1.07%)
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.