Nihon Densan Kabushiki Kaisha ADR (OP: NJDCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	4.500	4.655	4.500	4.570	203,642	+0.03(+0.66%)
Nov 26, 2024	4.450	4.900	4.450	4.540	291,465	-0.05(-1.20%)
Nov 25, 2024	4.630	4.802	4.460	4.595	315,457	+0.02(+0.44%)
Nov 22, 2024	4.595	4.738	4.530	4.575	193,648	-0.09(-2.03%)
Nov 21, 2024	4.610	4.700	4.610	4.670	234,383	+0.04(+0.86%)
Nov 20, 2024	4.560	4.780	4.560	4.630	177,021	+0.07(+1.54%)
Nov 19, 2024	4.568	4.700	4.530	4.560	471,272	+0.16(+3.64%)
Nov 18, 2024	4.490	4.490	4.350	4.400	813,884	-0.03(-0.68%)
Nov 15, 2024	4.468	4.710	4.360	4.430	545,711	-0.04(-0.89%)
Nov 14, 2024	4.670	4.670	4.450	4.470	376,626	-0.08(-1.76%)
Nov 13, 2024	4.560	4.677	4.540	4.550	330,280	-0.05(-1.09%)
Nov 12, 2024	4.730	4.800	4.520	4.600	188,661	-0.18(-3.77%)
Nov 11, 2024	4.730	4.780	4.550	4.780	185,580	+0.03(+0.63%)
Nov 08, 2024	4.792	4.792	4.740	4.750	144,540	-0.05(-1.04%)
Nov 07, 2024	4.920	4.920	4.560	4.800	134,272	-0.11(-2.24%)
Nov 06, 2024	4.820	4.940	4.800	4.910	90,985	-0.02(-0.41%)
Nov 05, 2024	4.960	5.060	4.680	4.930	163,679	-0.08(-1.50%)
Nov 04, 2024	5.150	5.230	4.900	5.005	91,242	-0.03(-0.50%)
Nov 01, 2024	5.130	5.130	4.920	5.030	51,488	+0.06(+1.21%)
Oct 31, 2024	4.810	5.130	4.810	4.970	86,967	-0.30(-5.69%)
Oct 30, 2024	5.450	5.450	5.120	5.270	751,840	-0.02(-0.38%)
Oct 29, 2024	5.138	5.290	5.138	5.290	98,248	+0.02(+0.38%)
Oct 28, 2024	5.300	5.420	5.030	5.270	124,847	+0.16(+3.13%)
Oct 25, 2024	5.000	5.290	5.000	5.110	112,787	+0.17(+3.44%)
Oct 24, 2024	4.840	4.940	4.800	4.940	317,772	+0.21(+4.44%)
Oct 23, 2024	4.670	4.782	4.558	4.730	292,035	-0.03(-0.63%)
Oct 22, 2024	4.602	4.835	4.602	4.760	151,773	-0.08(-1.55%)
Oct 21, 2024	4.850	4.900	4.810	4.835	128,194	-0.00(-0.10%)
Oct 18, 2024	4.800	4.950	4.750	4.840	218,853	-0.02(-0.41%)
Oct 17, 2024	4.860	4.890	4.800	4.860	166,175	-0.07(-1.42%)
Oct 16, 2024	4.700	5.000	4.700	4.930	96,759	+0.03(+0.61%)
Oct 15, 2024	5.050	5.170	4.900	4.900	119,439	-0.13(-2.58%)
Oct 14, 2024	4.900	5.050	4.900	5.030	91,838	+0.04(+0.80%)
Oct 11, 2024	4.944	4.990	4.944	4.990	152,853	-0.05(-0.99%)
Oct 10, 2024	5.087	5.140	4.980	5.040	113,018	-0.04(-0.79%)
Oct 09, 2024	5.320	5.320	5.030	5.080	29,760	-5.29(-51.01%)
Oct 08, 2024	10.29	10.70	10.11	10.37	40,564	+0.02(+0.19%)
Oct 07, 2024	10.22	10.63	10.18	10.35	50,660	-0.20(-1.90%)
Oct 04, 2024	10.37	10.66	10.07	10.55	24,952	+0.47(+4.66%)
Oct 03, 2024	10.67	10.67	10.06	10.08	25,520	-0.24(-2.33%)
Oct 02, 2024	10.67	10.67	10.24	10.32	35,823	+0.17(+1.67%)
Oct 01, 2024	10.47	10.47	10.13	10.15	73,891	-0.35(-3.33%)
Sep 30, 2024	10.54	10.95	10.44	10.50	98,433	+0.04(+0.38%)
Sep 27, 2024	10.33	10.69	10.33	10.46	37,688	-0.47(-4.30%)
Sep 26, 2024	10.40	11.10	10.40	10.93	30,909	+0.27(+2.53%)
Sep 25, 2024	10.95	10.95	10.54	10.66	51,390	+0.23(+2.21%)
Sep 24, 2024	10.50	10.55	10.18	10.43	44,136	+0.19(+1.86%)
Sep 23, 2024	10.58	10.58	10.14	10.24	42,772	+0.06(+0.59%)
Sep 20, 2024	10.54	10.54	10.00	10.18	59,992	-0.07(-0.68%)
Sep 19, 2024	10.17	10.34	9.874	10.25	27,073	+0.23(+2.30%)
Sep 18, 2024	9.930	10.04	9.830	10.02	53,963	+0.12(+1.21%)
Sep 17, 2024	9.893	10.03	9.820	9.900	38,578	-0.13(-1.30%)
Sep 16, 2024	10.15	10.15	10.03	10.03	99,898	+0.03(+0.30%)
Sep 13, 2024	10.31	10.31	9.820	10.00	70,927	-0.08(-0.79%)
Sep 12, 2024	10.05	10.25	9.910	10.08	40,581	+0.05(+0.55%)
Sep 11, 2024	10.23	10.23	9.860	10.03	680,171	+0.03(+0.31%)
Sep 10, 2024	10.32	10.32	9.830	9.994	121,247	-0.09(-0.90%)
Sep 09, 2024	10.23	10.23	10.01	10.09	75,324	+0.26(+2.59%)
Sep 06, 2024	10.10	10.40	9.830	9.830	109,015	-0.30(-2.96%)
Sep 05, 2024	10.39	10.39	10.00	10.13	275,407	+0.05(+0.50%)
Sep 04, 2024	10.20	10.37	10.03	10.08	66,175	+0.01(+0.10%)