Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nikon Corp ADR (OP: NINOY )

10.26 -0.44 (-4.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 10.35 10.35 10.00 10.16 1,193 -0.03(-0.29%)
Mar 27, 2024 10.51 10.51 10.12 10.19 5,125 -0.08(-0.78%)
Mar 26, 2024 10.61 10.61 10.24 10.27 1,743 -0.10(-0.96%)
Mar 25, 2024 10.67 10.67 10.30 10.37 2,002 -0.33(-3.08%)
Mar 22, 2024 10.34 11.01 10.34 10.70 2,297 -0.13(-1.16%)
Mar 21, 2024 11.21 11.21 10.54 10.83 7,615 +0.20(+1.84%)
Mar 20, 2024 10.65 10.65 10.51 10.63 2,820 +0.00(+0.00%)
Mar 19, 2024 10.64 10.67 10.25 10.63 3,980 +0.31(+2.98%)
Mar 18, 2024 10.82 10.82 10.20 10.32 1,450 +0.09(+0.88%)
Mar 15, 2024 10.26 10.26 10.18 10.23 1,534 -0.17(-1.62%)
Mar 14, 2024 10.52 10.52 10.22 10.40 2,720 -0.02(-0.19%)
Mar 13, 2024 10.54 10.54 10.33 10.42 3,044 -0.13(-1.23%)
Mar 12, 2024 10.46 10.62 10.30 10.55 1,936 +0.20(+1.88%)
Mar 11, 2024 10.48 10.48 10.32 10.36 2,861 -0.05(-0.53%)
Mar 08, 2024 10.86 10.86 10.32 10.41 87,207 -0.19(-1.79%)
Mar 07, 2024 11.00 11.03 10.60 10.60 21,115 +0.51(+5.05%)
Mar 06, 2024 10.73 10.73 10.09 10.09 986 -0.46(-4.35%)
Mar 05, 2024 10.36 10.58 10.26 10.55 3,504 +0.42(+4.18%)
Mar 04, 2024 9.850 10.62 9.850 10.12 961 -0.16(-1.56%)
Mar 01, 2024 10.52 10.52 10.00 10.29 415 +0.46(+4.63%)
Feb 29, 2024 9.520 10.04 9.520 9.830 370,489 -0.06(-0.61%)
Feb 28, 2024 9.570 10.29 9.570 9.890 10,160 -0.29(-2.80%)
Feb 27, 2024 9.830 10.19 9.830 10.18 1,435 +0.09(+0.86%)
Feb 26, 2024 10.32 10.32 9.760 10.09 638 -0.24(-2.34%)
Feb 23, 2024 9.950 10.51 9.950 10.33 1,947 +0.24(+2.38%)
Feb 22, 2024 10.35 10.35 10.09 10.09 12,888 -0.28(-2.65%)
Feb 21, 2024 10.43 10.54 10.36 10.37 2,865 +0.14(+1.42%)
Feb 20, 2024 10.09 10.22 9.790 10.22 334 +0.36(+3.65%)
Feb 16, 2024 10.00 10.20 9.699 9.860 1,297 -0.33(-3.24%)
Feb 15, 2024 10.03 10.19 9.879 10.19 3,229 +0.53(+5.49%)
Feb 14, 2024 9.500 9.820 9.310 9.660 555 -0.32(-3.25%)
Feb 13, 2024 9.958 9.990 9.732 9.985 1,822 +0.30(+3.10%)
Feb 12, 2024 9.388 9.767 9.388 9.685 4,304 +0.08(+0.83%)
Feb 09, 2024 9.680 9.680 9.537 9.605 1,308 -0.59(-5.83%)
Feb 08, 2024 10.20 10.20 9.750 10.20 14,311 +0.05(+0.49%)
Feb 07, 2024 10.07 10.24 9.950 10.15 3,647 +0.26(+2.63%)
Feb 06, 2024 9.990 9.990 9.570 9.890 954 +0.10(+1.02%)
Feb 05, 2024 9.831 9.895 9.744 9.790 1,248 -0.19(-1.90%)
Feb 02, 2024 9.904 9.980 9.790 9.980 2,526 +0.13(+1.37%)
Feb 01, 2024 9.835 9.870 9.800 9.845 3,427 -0.33(-3.24%)
Jan 31, 2024 10.14 10.18 10.12 10.18 542 +0.07(+0.64%)
Jan 30, 2024 10.13 10.13 10.06 10.11 1,453 +0.06(+0.60%)
Jan 29, 2024 10.15 10.18 10.05 10.05 2,924 -0.04(-0.35%)
Jan 26, 2024 10.09 10.10 9.990 10.09 2,508 -0.02(-0.20%)
Jan 25, 2024 10.18 10.18 10.00 10.11 1,224 +0.16(+1.56%)
Jan 24, 2024 9.950 9.980 9.910 9.950 13,403 +0.17(+1.74%)
Jan 23, 2024 9.877 9.880 9.770 9.780 1,120 -0.15(-1.51%)
Jan 22, 2024 9.880 9.980 9.880 9.930 2,695 -0.03(-0.30%)
Jan 19, 2024 9.878 9.960 9.810 9.960 2,380 +0.01(+0.05%)
Jan 18, 2024 9.937 10.00 9.820 9.955 2,161 +0.24(+2.52%)
Jan 17, 2024 9.810 9.810 9.670 9.710 63,875 -0.29(-2.90%)
Jan 16, 2024 10.06 10.08 10.00 10.00 11,254 -0.12(-1.19%)
Jan 12, 2024 10.19 10.19 10.06 10.12 1,204 -0.01(-0.12%)
Jan 11, 2024 10.10 10.22 9.860 10.13 1,520 +0.14(+1.37%)
Jan 10, 2024 9.680 10.10 9.680 9.995 2,026 +0.11(+1.11%)
Jan 09, 2024 10.28 10.28 9.580 9.885 640 -0.20(-1.93%)
Jan 08, 2024 9.885 10.29 9.764 10.08 1,910 +0.19(+1.89%)
Jan 05, 2024 9.825 9.955 9.550 9.893 2,489 +0.11(+1.16%)
Jan 04, 2024 9.660 9.780 9.420 9.780 3,872 +0.49(+5.27%)
Jan 03, 2024 9.660 9.660 9.290 9.290 198 -0.34(-3.53%)
Jan 02, 2024 9.900 10.00 9.627 9.630 3,632 -0.19(-1.98%)
Dec 29, 2023 9.855 9.967 9.490 9.825 1,317 +0.07(+0.77%)
Dec 28, 2023 9.945 10.18 9.750 9.750 4,625 -0.16(-1.60%)
Dec 27, 2023 10.27 10.27 9.540 9.909 864 -0.03(-0.32%)
Dec 26, 2023 9.770 10.00 9.622 9.940 1,722 +0.25(+2.63%)
Dec 22, 2023 10.19 10.19 9.430 9.685 3,055 -0.31(-3.15%)
Dec 21, 2023 10.12 10.12 9.490 10.00 1,059 +0.08(+0.81%)
Dec 20, 2023 9.623 9.920 9.569 9.920 1,561 +0.32(+3.33%)
Dec 19, 2023 9.632 9.730 9.548 9.600 1,548 -0.01(-0.10%)
Dec 18, 2023 9.920 9.920 9.320 9.610 56,155 -0.12(-1.23%)
Dec 15, 2023 9.725 9.757 9.710 9.730 1,646 +0.09(+0.90%)
Dec 14, 2023 9.725 10.02 9.607 9.643 2,306 -0.22(-2.20%)
Dec 13, 2023 9.890 9.890 9.160 9.860 668 +0.42(+4.49%)
Dec 12, 2023 9.260 9.500 9.260 9.436 819 +0.05(+0.54%)
Dec 11, 2023 9.355 9.500 9.270 9.385 4,431 +0.22(+2.46%)
Dec 08, 2023 9.060 9.328 9.060 9.160 1,549 -0.18(-1.87%)
Dec 07, 2023 9.090 9.520 9.090 9.335 288 -0.04(-0.48%)
Dec 06, 2023 9.400 9.480 9.259 9.380 1,179 +0.01(+0.05%)
Dec 05, 2023 9.465 9.465 9.330 9.375 2,168 +0.01(+0.11%)
Dec 04, 2023 9.630 9.630 9.273 9.365 3,226 -0.15(-1.63%)
Dec 01, 2023 9.453 9.571 9.453 9.520 361 -0.03(-0.31%)
Nov 30, 2023 9.582 9.630 9.490 9.550 4,162 -0.10(-1.04%)
Nov 29, 2023 9.720 9.720 9.480 9.650 1,469 +0.22(+2.33%)
Nov 28, 2023 9.557 9.740 9.430 9.430 570 -0.14(-1.46%)
Nov 27, 2023 9.535 9.800 9.535 9.570 37,063 -0.04(-0.47%)
Nov 24, 2023 9.506 9.685 9.500 9.615 1,223 +0.45(+4.85%)
Nov 22, 2023 9.450 9.500 9.170 9.170 3,119 -0.20(-2.08%)
Nov 21, 2023 9.300 9.664 9.100 9.365 3,674 -0.23(-2.45%)
Nov 20, 2023 9.650 9.750 9.600 9.600 1,239 +0.21(+2.24%)
Nov 17, 2023 9.605 9.689 9.390 9.390 4,491 +0.18(+1.99%)
Nov 16, 2023 9.270 9.600 9.156 9.207 2,536 -0.01(-0.15%)
Nov 15, 2023 9.140 9.500 9.140 9.220 6,546 -0.13(-1.39%)
Nov 14, 2023 9.325 9.500 9.150 9.350 1,046 +0.23(+2.52%)
Nov 13, 2023 8.850 9.220 8.850 9.120 5,241 +0.11(+1.22%)
Nov 10, 2023 9.200 9.430 8.980 9.010 1,494 -0.29(-3.12%)
Nov 09, 2023 9.670 9.840 9.300 9.300 21,313 -0.55(-5.58%)
Nov 08, 2023 9.900 9.920 9.580 9.850 2,118 -0.14(-1.40%)
Nov 07, 2023 10.27 10.27 9.660 9.990 900 +0.01(+0.05%)
Nov 06, 2023 9.877 10.07 9.670 9.985 1,239 +0.05(+0.55%)
Nov 03, 2023 9.915 10.22 9.610 9.930 14,361 +0.28(+2.90%)
Nov 02, 2023 9.595 9.750 9.562 9.650 1,501 +0.20(+2.06%)
Nov 01, 2023 9.458 9.458 9.260 9.455 1,534 +0.05(+0.59%)
Oct 31, 2023 9.455 9.482 9.400 9.400 3,492 -0.07(-0.74%)
Oct 30, 2023 9.542 9.542 9.330 9.470 8,259 -0.17(-1.77%)
Oct 27, 2023 9.695 9.695 9.420 9.640 1,528 +0.24(+2.56%)
Oct 26, 2023 9.450 9.460 9.374 9.400 29,445 -0.10(-1.05%)
Oct 25, 2023 9.800 10.01 9.500 9.500 1,709 -0.33(-3.36%)
Oct 24, 2023 9.730 9.885 9.730 9.830 2,391 +0.05(+0.51%)
Oct 23, 2023 9.840 9.874 9.780 9.780 1,094 +0.19(+1.98%)
Oct 20, 2023 9.800 9.980 9.590 9.590 364 -0.22(-2.24%)
Oct 19, 2023 9.915 10.18 9.810 9.810 1,705 -0.09(-0.91%)
Oct 18, 2023 10.00 10.17 9.900 9.900 5,546 -0.06(-0.65%)
Oct 17, 2023 9.965 10.03 9.740 9.965 368 -0.27(-2.59%)
Oct 16, 2023 10.23 10.28 10.23 10.23 1,609 -0.11(-1.02%)
Oct 13, 2023 10.34 10.36 10.31 10.34 333 +0.04(+0.34%)
Oct 12, 2023 10.51 10.69 10.30 10.30 1,198 +0.01(+0.10%)
Oct 11, 2023 10.35 10.44 10.12 10.29 2,935 +0.03(+0.26%)
Oct 10, 2023 10.13 10.37 10.00 10.26 4,018 +0.28(+2.79%)
Oct 09, 2023 9.760 10.18 9.760 9.985 4,005 +0.04(+0.45%)
Oct 06, 2023 10.03 10.15 9.888 9.940 3,629 -0.25(-2.49%)
Oct 05, 2023 10.07 10.38 9.791 10.19 3,857 +0.31(+3.18%)
Oct 04, 2023 9.920 10.04 9.840 9.880 7,829 -0.20(-1.98%)
Oct 03, 2023 10.09 10.09 10.00 10.08 4,919 -0.43(-4.06%)
Oct 02, 2023 10.39 10.51 10.30 10.51 1,692 +0.02(+0.16%)
Sep 29, 2023 10.50 10.57 10.39 10.49 6,105 -0.09(-0.85%)
Sep 28, 2023 10.63 10.85 10.21 10.58 2,101 -0.30(-2.78%)
Sep 27, 2023 10.95 10.95 10.56 10.88 2,458 -0.01(-0.10%)
Sep 26, 2023 11.00 11.00 10.75 10.89 2,134 -0.14(-1.24%)
Sep 25, 2023 11.42 11.07 11.02 11.03 1,235 -0.04(-0.41%)
Sep 22, 2023 11.20 11.20 10.96 11.07 1,195 +0.12(+1.14%)
Sep 21, 2023 11.01 11.01 10.90 10.95 868 -0.12(-1.13%)
Sep 20, 2023 10.80 11.17 10.80 11.07 515 +0.11(+1.05%)
Sep 19, 2023 10.96 10.96 10.77 10.96 552 +0.00(+0.00%)
Sep 18, 2023 11.00 11.00 10.77 10.96 3,110 -0.05(-0.47%)
Sep 15, 2023 11.49 11.49 10.80 11.01 3,303 -0.11(-0.97%)
Sep 14, 2023 11.20 11.20 11.07 11.12 4,146 +0.56(+5.30%)
Sep 13, 2023 10.83 10.83 10.56 10.56 252 -0.31(-2.85%)
Sep 12, 2023 11.04 11.04 10.71 10.87 1,039 +0.40(+3.82%)
Sep 11, 2023 10.28 10.52 10.28 10.47 1,416 -0.15(-1.41%)
Sep 08, 2023 10.81 10.81 10.51 10.62 216 -0.18(-1.68%)
Sep 07, 2023 10.90 10.90 10.76 10.80 1,381 +0.21(+2.00%)
Sep 06, 2023 10.53 11.20 10.53 10.59 547 +0.00(+0.00%)
Sep 05, 2023 10.63 11.02 10.59 10.59 456 -0.15(-1.35%)
Sep 01, 2023 10.73 10.82 10.73 10.73 671 +0.33(+3.22%)
Aug 31, 2023 10.58 10.72 10.40 10.40 937 -0.16(-1.52%)
Aug 30, 2023 10.59 10.67 10.29 10.56 19,502 -0.18(-1.68%)
Aug 29, 2023 10.69 10.74 10.58 10.74 5,520 +0.17(+1.61%)
Aug 28, 2023 10.59 10.69 10.26 10.57 6,015 -0.02(-0.19%)
Aug 25, 2023 10.48 10.59 10.26 10.59 1,295 +0.05(+0.47%)
Aug 24, 2023 10.88 10.90 10.54 10.54 1,440 -0.49(-4.44%)
Aug 23, 2023 10.63 11.03 10.45 11.03 995 +0.02(+0.18%)
Aug 22, 2023 10.37 11.01 10.37 11.01 1,219 +0.75(+7.31%)
Aug 21, 2023 10.60 10.64 10.26 10.26 1,572 -0.07(-0.68%)
Aug 18, 2023 10.16 10.33 10.16 10.33 1,342 +0.17(+1.67%)
Aug 17, 2023 10.40 10.43 10.16 10.16 3,528 -0.35(-3.33%)
Aug 16, 2023 10.45 10.51 10.25 10.51 5,773 +0.11(+1.07%)
Aug 15, 2023 10.76 10.76 10.35 10.40 1,604 -0.08(-0.77%)
Aug 14, 2023 10.50 10.77 10.44 10.48 3,689 -0.51(-4.68%)
Aug 11, 2023 10.60 11.09 10.60 10.99 3,243 +0.16(+1.52%)
Aug 10, 2023 11.31 11.31 10.67 10.83 1,904 -0.46(-4.07%)
Aug 09, 2023 11.03 11.40 11.03 11.29 2,717 -0.95(-7.76%)
Aug 08, 2023 12.36 12.39 12.24 12.24 2,133 -0.53(-4.15%)
Aug 07, 2023 12.95 12.95 12.43 12.77 6,192 -0.14(-1.08%)
Aug 04, 2023 12.88 12.91 12.42 12.91 1,532 +0.16(+1.25%)
Aug 03, 2023 13.07 13.07 12.60 12.75 1,429 -0.18(-1.35%)
Aug 02, 2023 13.04 13.11 12.85 12.93 352 -0.12(-0.96%)
Aug 01, 2023 13.25 13.25 13.04 13.05 516 -0.20(-1.51%)
Jul 31, 2023 13.25 13.59 12.83 13.25 1,600 +0.11(+0.84%)
Jul 28, 2023 13.53 13.53 12.76 13.14 1,671 +0.24(+1.86%)
Jul 27, 2023 12.92 13.00 12.70 12.90 296 +0.31(+2.46%)
Jul 26, 2023 12.54 13.23 12.54 12.59 2,986 +0.14(+1.12%)
Jul 25, 2023 12.85 13.05 12.45 12.45 10,766 -0.34(-2.66%)
Jul 24, 2023 13.25 13.25 12.70 12.79 4,123 +0.02(+0.16%)
Jul 21, 2023 13.17 13.17 12.67 12.77 1,323 -0.33(-2.52%)
Jul 20, 2023 13.02 13.10 12.91 13.10 2,756 -0.08(-0.61%)
Jul 19, 2023 13.18 13.18 13.01 13.18 727 +0.26(+2.01%)
Jul 18, 2023 12.84 13.65 12.84 12.92 1,770 -0.20(-1.49%)
Jul 17, 2023 13.15 13.22 13.01 13.12 717 -0.08(-0.64%)
Jul 14, 2023 13.02 13.27 13.02 13.20 1,040 -0.09(-0.68%)
Jul 13, 2023 13.38 13.38 12.89 13.29 754 +0.14(+1.06%)
Jul 12, 2023 13.36 13.36 13.09 13.15 2,191 +0.15(+1.15%)
Jul 11, 2023 12.95 13.00 12.92 13.00 969 +0.21(+1.64%)
Jul 10, 2023 12.66 12.79 12.54 12.79 1,839 -0.06(-0.43%)
Jul 07, 2023 12.52 12.92 12.52 12.85 707 +0.09(+0.67%)
Jul 06, 2023 12.90 12.90 12.66 12.76 995 -0.18(-1.35%)
Jul 05, 2023 12.72 13.05 12.72 12.94 7,221 -0.43(-3.25%)
Jul 03, 2023 13.49 13.49 13.05 13.37 1,915 +0.47(+3.68%)
Jun 30, 2023 12.80 12.91 12.77 12.89 3,801 +0.03(+0.19%)
Jun 29, 2023 12.91 13.13 12.87 12.87 5,735 -0.09(-0.69%)
Jun 28, 2023 12.79 13.03 12.77 12.96 12,261 +0.12(+0.93%)
Jun 27, 2023 12.87 12.87 12.72 12.84 13,740 -0.12(-0.93%)
Jun 26, 2023 12.59 12.96 12.59 12.96 1,519 +0.61(+4.94%)
Jun 23, 2023 12.35 12.53 12.30 12.35 2,350 -0.42(-3.29%)
Jun 22, 2023 13.00 13.00 12.77 12.77 1,732 -0.23(-1.77%)
Jun 21, 2023 13.11 13.11 13.00 13.00 2,886 +0.13(+1.01%)
Jun 20, 2023 12.99 12.99 12.79 12.87 9,178 +0.02(+0.18%)
Jun 16, 2023 13.05 13.18 12.80 12.85 13,553 +0.46(+3.69%)
Jun 15, 2023 12.30 12.44 12.30 12.39 3,415 +1.86(+17.66%)
May 08, 2023 10.53 10.78 10.53 10.53 14,875 +0.30(+2.93%)
May 05, 2023 10.32 10.45 10.23 10.23 752 +0.06(+0.59%)
May 04, 2023 10.30 10.38 10.17 10.17 503 -0.01(-0.10%)
May 03, 2023 10.26 10.41 10.18 10.18 7,686 +0.03(+0.30%)
May 02, 2023 10.29 10.29 10.15 10.15 748 -0.22(-2.12%)
May 01, 2023 10.02 10.37 10.02 10.37 1,848 +0.09(+0.92%)
Apr 28, 2023 10.07 10.32 10.07 10.28 3,075 -0.03(-0.24%)
Apr 27, 2023 10.23 10.31 10.23 10.30 2,797 +0.34(+3.41%)
Apr 26, 2023 9.980 10.02 9.950 9.960 33,323 +0.07(+0.71%)
Apr 25, 2023 9.875 9.930 9.820 9.890 838 -0.16(-1.59%)
Apr 24, 2023 9.930 10.06 9.930 10.05 5,825 +0.10(+0.95%)
Apr 21, 2023 9.915 9.970 9.893 9.955 389 +0.25(+2.56%)
Apr 20, 2023 9.610 9.740 9.610 9.706 1,166 +0.27(+2.87%)
Apr 19, 2023 9.440 9.450 9.430 9.435 4,755 -0.17(-1.77%)
Apr 18, 2023 9.605 9.652 9.510 9.605 1,448 -0.00(-0.05%)
Apr 17, 2023 9.420 9.610 9.420 9.610 2,113 +0.12(+1.26%)
Apr 14, 2023 9.600 9.621 9.490 9.490 1,447 -0.23(-2.42%)
Apr 13, 2023 9.740 9.780 9.635 9.725 3,255 -0.02(-0.15%)
Apr 12, 2023 9.820 9.820 9.740 9.740 1,088 +0.09(+0.93%)
Apr 11, 2023 9.700 9.740 9.620 9.650 3,131 +0.08(+0.84%)
Apr 10, 2023 9.670 9.670 9.250 9.570 2,366 -0.19(-1.90%)
Apr 06, 2023 9.630 9.755 9.630 9.755 1,085 -0.08(-0.86%)
Apr 05, 2023 9.820 9.840 9.752 9.840 1,240 -0.16(-1.60%)
Apr 04, 2023 10.02 10.02 9.930 10.00 3,954 +0.04(+0.40%)
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.