Nitto Denko (ND5)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.600001 | 3.35196108112 | 17.899999 | 18.399999 | 17.7 | 239 | 18.09036282 | DE |
| 4 | 0 | 0 | 18.5 | 19 | 17.1 | 1468 | 18.43225789 | DE |
| 12 | 2.2 | 13.4969325153 | 16.3 | 19 | 16.2 | 862 | 18.18798342 | DE |
| 26 | -59 | -76.1290322581 | 77.5 | 77.5 | 14.4 | 859 | 16.77637373 | DE |
| 52 | -69 | -78.8571428571 | 87.5 | 88 | 14.4 | 539 | 29.53074315 | DE |
| 156 | -43.5 | -70.1612903226 | 62 | 89 | 14.4 | 422 | 31.71863067 | DE |
| 260 | -43.5 | -70.1612903226 | 62 | 89 | 14.4 | 422 | 31.71863067 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742419620 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1742333220 | 18.399999 | 0.2 | 1.10 | 18.399999 | 18.399999 | 18.399999 | 220 |
| 1742246820 | 18.2 | 0.5 | 2.82 | 17.899999 | 18.2 | 17.899999 | 251 |
| 1741987620 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1741901220 | 17.7 | 0.4 | 2.31 | 17.899999 | 17.899999 | 17.7 | 245 |
| 1741814820 | 17.3 | 0.2 | 1.17 | 17.3 | 17.3 | 17.3 | 15 |
| 1741728420 | 17.1 | -0.4 | -2.29 | 17.1 | 17.1 | 17.1 | 75 |
| 1741642020 | 17.5 | -0.3 | -1.69 | 17.5 | 17.5 | 17.5 | 75 |
| 1741382820 | 17.8 | -0.2 | -1.11 | 17.8 | 17.8 | 17.8 | 4 |
| 1741296420 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1741210020 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1741123620 | 18 | -0.2 | -1.10 | 17.899999 | 18 | 17.899999 | 94 |
| 1741037220 | 18.2 | 0.3 | 1.68 | 18.3 | 18.3 | 18.1 | 5255 |
| 1740778020 | 17.899999 | -1.1 | -5.79 | 18.6 | 18.6 | 17.899999 | 671 |
| 1740691620 | 19 | 0.3 | 1.60 | 18.8 | 19 | 18.8 | 1740 |
| 1740605220 | 18.7 | 0 | 0.00 | 18.7 | 18.8 | 18.7 | 718 |
| 1740518820 | 18.7 | 0.4 | 2.19 | 18.3 | 18.8 | 18.3 | 6561 |
| 1740432420 | 18.3 | -0.5 | -2.66 | 18.5 | 18.6 | 18.2 | 7281 |
| 1740173220 | 18.8 | 0.2 | 1.08 | 18.8 | 18.8 | 18.8 | 150 |
| 1740086820 | 18.6 | 0.5 | 2.76 | 18.5 | 18.6 | 18.5 | 140 |
| 1740000420 | 18.1 | 0.1 | 0.56 | 18.1 | 18.1 | 18.1 | 130 |
| 1739914020 | 18 | -0.5 | -2.70 | 18 | 18 | 18 | 255 |
| 1739827620 | 18.5 | 0.4 | 2.21 | 18.5 | 18.5 | 18.5 | 11 |
| 1739568420 | 18.1 | -0.1 | -0.55 | 18.1 | 18.1 | 18.1 | 300 |
| 1739482020 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 240 |
| 1739395620 | 18.2 | -0.5 | -2.67 | 18.5 | 18.5 | 18.2 | 1049 |
| 1739309220 | 18.7 | -0.1 | -0.53 | 18.5 | 18.7 | 18.5 | 361 |
| 1739222820 | 18.8 | 0 | 0.00 | 18.6 | 18.8 | 18.6 | 300 |
| 1738963620 | 18.8 | 0.9 | 5.03 | 18.7 | 18.899999 | 18.3 | 503 |
| 1738877220 | 17.899999 | 0.3 | 1.70 | 18.3 | 18.3 | 17.899999 | 265 |
| 1738790820 | 17.6 | 0.3 | 1.73 | 17.5 | 17.6 | 17.5 | 2245 |
| 1738704420 | 17.3 | 0.2 | 1.17 | 17.5 | 17.5 | 17 | 2051 |
| 1738618020 | 17.1 | -0.5 | -2.84 | 17.1 | 17.1 | 17.1 | 3 |
| 1738358820 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1738272420 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1738186020 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1738099620 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1738013220 | 17.6 | 0.4 | 2.33 | 17.3 | 17.6 | 17.3 | 590 |
| 1737754020 | 17.2 | 0.1 | 0.58 | 16.7 | 17.2 | 16.7 | 347 |
| 1737667620 | 17.1 | 0.3 | 1.79 | 17.1 | 17.1 | 17.1 | 157 |
| 1737581220 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1737494820 | 16.8 | 0.4 | 2.44 | 16.8 | 16.8 | 16.8 | 250 |
| 1737408420 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1737149220 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1737062820 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1736976420 | 16.399999 | 0.2 | 1.23 | 16.399999 | 16.399999 | 16.399999 | 12 |
| 1736890020 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1736803620 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1736544420 | 16.2 | -0.5 | -2.99 | 16.5 | 16.5 | 16.2 | 442 |
| 1736458020 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1736371620 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1736285220 | 16.7 | 0.3 | 1.83 | 16.7 | 16.7 | 16.7 | 153 |
| 1736198820 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1735939620 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1735853220 | 16.399999 | 0 | 0.00 | 16.399999 | 16.5 | 16.399999 | 209 |
| 1735594020 | 16.399999 | -0.1 | -0.61 | 16.399999 | 16.399999 | 16.399999 | 69 |
| 1735334820 | 16.5 | 0.4 | 2.48 | 16.3 | 16.5 | 16.3 | 175 |
| 1734989220 | 16.1 | 0.5 | 3.21 | 16.1 | 16.399999 | 16.1 | 422 |
| 1734730020 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
