Nitto Denko Corporation - Price History
Stock symbol NDEKF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for NDEKF (Nitto Denko Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $66.72 | $66.72 |
| December 2023 | $66.72 | $66.72 |
| November 2023 | $66.72 | $66.72 |
| October 2023 | $66.72 | $66.72 |
| September 2023 | $66.72 | $66.72 |
| August 2023 | $65.85 | $66.72 |
| July 2023 | $70.40 | $70.40 |
| June 2023 | $72.04 | $72.04 |
| May 2023 | $69.88 | $69.88 |
| April 2023 | $62.70 | $62.70 |
| March 2023 | $63.56 | $64.50 |
| February 2023 | $59.33 | $60.20 |
| January 2023 | $61.40 | $62.30 |
| December 2022 | $60.61 | $61.50 |
| November 2022 | $51.49 | $52.25 |
| October 2022 | $53.28 | $54.07 |
| September 2022 | $58.23 | $59.98 |
| August 2022 | $65.24 | $67.20 |
| July 2022 | $64.14 | $66.07 |
| June 2022 | $64.89 | $66.84 |
| May 2022 | $69.46 | $71.55 |
| April 2022 | $65.06 | $67.01 |
| March 2022 | $67.60 | $70.55 |
| February 2022 | $67.60 | $70.55 |
| January 2022 | $74.07 | $77.30 |
| December 2021 | $73.95 | $77.18 |
| November 2021 | $71.79 | $74.92 |
| October 2021 | $68.86 | $71.87 |
| September 2021 | $72.10 | $76.35 |
| August 2021 | $71.40 | $76.35 |
| July 2021 | $72.10 | $76.35 |
| June 2021 | $71.26 | $75.46 |
| May 2021 | $78.29 | $82.90 |
| April 2021 | $78.29 | $82.90 |
| March 2021 | $82.93 | $88.75 |
| February 2021 | $82.93 | $88.75 |
| January 2021 | $83.53 | $89.40 |
| December 2020 | $80.78 | $86.45 |
| November 2020 | $77.46 | $82.90 |
| October 2020 | $67.56 | $72.30 |
| September 2020 | $60.45 | $65.64 |
| August 2020 | $50.94 | $55.32 |
| July 2020 | $50.94 | $55.32 |
| June 2020 | $50.94 | $55.32 |
| May 2020 | $46.37 | $50.35 |
| April 2020 | $44.10 | $47.89 |
| March 2020 | $39.34 | $43.61 |
| February 2020 | $50.95 | $57.06 |
| January 2020 | $50.95 | $57.06 |
| December 2019 | $50.95 | $57.06 |
| November 2019 | $51.47 | $57.06 |
| October 2019 | $44.47 | $49.30 |
| September 2019 | $43.40 | $49.03 |
| August 2019 | $40.06 | $45.26 |
| July 2019 | $43.46 | $49.10 |
| June 2019 | $42.44 | $47.95 |
| May 2019 | $39.10 | $44.18 |
| April 2019 | $45.77 | $52.25 |
| March 2019 | $46.25 | $52.25 |
| February 2019 | $47.58 | $53.76 |
| January 2019 | $49.49 | $55.91 |
| December 2018 | $43 | $48.58 |
| November 2018 | $46.52 | $52.56 |
| October 2018 | $54.71 | $61.81 |
| September 2018 | $64.06 | $73.25 |
| August 2018 | $68.03 | $77.80 |
| July 2018 | $63.66 | $72.80 |
| June 2018 | $66.14 | $75.64 |
| May 2018 | $66.76 | $76.35 |
| April 2018 | $64.77 | $74.07 |
| March 2018 | $70.56 | $81.50 |
| February 2018 | $72.07 | $83.25 |
| January 2018 | $79.86 | $92.25 |
| December 2017 | $80.38 | $92.85 |
| November 2017 | $85.88 | $99.20 |
| October 2017 | $82.77 | $95.60 |
| September 2017 | $76.03 | $88.55 |
| August 2017 | $75.60 | $88.05 |
| July 2017 | $80.73 | $94.02 |
| June 2017 | $69.93 | $81.45 |
| May 2017 | $69.02 | $80.38 |
| April 2017 | $66.70 | $77.69 |
| March 2017 | $70.96 | $83.34 |
| February 2017 | $70.92 | $83.34 |
| January 2017 | $60.59 | $71.74 |
| December 2016 | $60.59 | $71.74 |
| November 2016 | $61.05 | $71.74 |
| October 2016 | $59.05 | $69.39 |
| September 2016 | $56.83 | $66.78 |
| August 2016 | $58.05 | $68.22 |
| July 2016 | $56.61 | $66.52 |
| June 2016 | $51.94 | $61.04 |
| May 2016 | $45.49 | $53.86 |
| April 2016 | $45.83 | $53.86 |
| March 2016 | $49.88 | $59.29 |
| February 2016 | $46.35 | $55.10 |
| January 2016 | $50.36 | $59.86 |
| December 2015 | $57.55 | $68.41 |
| November 2015 | $60.55 | $71.98 |
| October 2015 | $53.23 | $63.28 |
| September 2015 | $53.83 | $64.53 |
| August 2015 | $66.62 | $80.38 |
| July 2015 | $67.06 | $80.38 |
| June 2015 | $68.88 | $82.56 |
| May 2015 | $64.77 | $77.64 |
| April 2015 | $54.04 | $64.78 |
| March 2015 | $51.18 | $61.78 |
| February 2015 | $52.18 | $62.99 |
| January 2015 | $50.54 | $61 |
| December 2014 | $45.22 | $54.59 |
| November 2014 | $43.85 | $52.93 |
| October 2014 | $42.18 | $50.92 |
| September 2014 | $43.13 | $52.50 |
| August 2014 | $40.82 | $49.69 |
| July 2014 | $38.12 | $46.75 |
| June 2014 | $38.12 | $46.75 |
| May 2014 | $38.40 | $46.75 |
| April 2014 | $35.58 | $43.31 |
| March 2014 | $39.58 | $48.18 |
| February 2014 | $34.15 | $42 |
| January 2014 | $35.33 | $43.45 |
| December 2013 | $32.93 | $40.50 |
| November 2013 | $43.44 | $53.43 |
| October 2013 | $43.36 | $53.32 |
| September 2013 | $57.31 | $70.48 |
| August 2013 | $45.84 | $56.81 |
| July 2013 | $46.19 | $56.80 |
| June 2013 | $50.55 | $62.16 |
| May 2013 | $52.45 | $64.50 |
| April 2013 | $52.23 | $64.23 |
| March 2013 | $49.81 | $61.26 |
| February 2013 | $49.33 | $60.67 |
| January 2013 | $39.20 | $48.58 |
| December 2012 | $39.50 | $48.58 |
| November 2012 | $40.57 | $49.90 |
| October 2012 | $38.73 | $48 |
| September 2012 | $39.03 | $48 |
| August 2012 | $37.65 | $46.30 |
| July 2012 | $35.17 | $43.25 |
| June 2012 | $34.15 | $42 |
| May 2012 | $32.20 | $39.60 |
| April 2012 | $34.15 | $42 |
| March 2012 | $33.01 | $40.60 |
| February 2012 | $33.34 | $41.62 |
| January 2012 | $28.68 | $35.80 |
| December 2011 | $29.24 | $36.50 |
| November 2011 | $32.44 | $40.50 |
| October 2011 | $34.84 | $43.50 |
| September 2011 | $32.28 | $40.30 |
| August 2011 | $31.80 | $39.70 |
| July 2011 | $38.85 | $48.50 |
| June 2011 | $40.53 | $50.60 |
| May 2011 | $42.09 | $52.55 |
| April 2011 | $42.36 | $52.50 |
| March 2011 | $42.05 | $52.50 |
| February 2011 | $38.73 | $48 |
| January 2011 | $38.45 | $48 |
| December 2010 | $31.22 | $38.70 |
| November 2010 | $31.22 | $38.70 |
| October 2010 | $31 | $38.70 |
| September 2010 | $31.72 | $39.60 |
| August 2010 | $28.04 | $34.75 |
| July 2010 | $28.04 | $34.75 |
| June 2010 | $27.50 | $34.75 |
| May 2010 | $31.42 | $38.95 |
| April 2010 | $30.82 | $38.95 |
| March 2010 | $30.41 | $38.64 |
| February 2010 | $28.72 | $35.60 |
| January 2010 | $28.72 | $35.60 |
| December 2009 | $28.02 | $35.60 |
| November 2009 | $24.79 | $30.73 |
| October 2009 | $24.79 | $30.73 |
| September 2009 | $24.19 | $30.74 |
| August 2009 | $23.92 | $29.65 |
| July 2009 | $23.17 | $29.65 |
| June 2009 | $22.52 | $28.82 |
| May 2009 | $21.06 | $26.95 |
| April 2009 | $18.32 | $23.45 |
| March 2009 | $16.42 | $21.40 |
| February 2009 | $14.84 | $18.40 |
| January 2009 | $14.84 | $18.40 |
| December 2008 | $14.12 | $18.40 |
| November 2008 | $12.85 | $16.75 |
| October 2008 | $16.69 | $21.75 |
| September 2008 | $18.91 | $24.65 |
| August 2008 | $22.50 | $29.75 |
| July 2008 | $23.25 | $30.75 |
| June 2008 | $29.30 | $38.75 |
| May 2008 | $35.09 | $46.40 |
| April 2008 | $30.89 | $40.85 |
| March 2008 | $31.76 | $42 |
| February 2008 | $37.47 | $50 |
| January 2008 | $36.79 | $49.10 |
| December 2007 | $39.56 | $52.80 |
| November 2007 | $38 | $50.72 |
| October 2007 | $35.03 | $46.75 |
| September 2007 | $34.99 | $46.70 |
| August 2007 | $34.91 | $46.95 |
| July 2007 | $39.41 | $53 |
| June 2007 | $37.74 | $50.75 |
| May 2007 | $37.33 | $50.20 |
| April 2007 | $33.28 | $44.75 |
| March 2007 | $38.12 | $47.25 |
| February 2007 | $42.92 | $53.20 |
| January 2007 | $40.74 | $50.50 |
| December 2006 | $40.74 | $50.50 |
| November 2006 | $44.98 | $55.75 |
| October 2006 | $44.98 | $55.75 |
| September 2006 | $51.43 | $63.75 |
| August 2006 | $56.20 | $69.65 |
| July 2006 | $50.43 | $62.50 |
| June 2006 | $71 | $88 |
| May 2006 | $71 | $88 |
| April 2006 | $68.10 | $84.40 |
| March 2006 | $66.84 | $82.85 |
| February 2006 | $66.84 | $82.85 |
| January 2006 | $66.84 | $82.85 |
| December 2005 | $55.47 | $68.75 |
| November 2005 | $55.47 | $68.75 |
| October 2005 | $43.37 | $53.75 |
| September 2005 | $43.37 | $53.75 |
| August 2005 | $43.37 | $53.75 |
| July 2005 | $43.37 | $53.75 |
| June 2005 | $43.37 | $53.75 |
| May 2005 | $43.37 | $53.75 |
| April 2005 | $43.37 | $53.75 |
| March 2005 | $43.37 | $53.75 |
| February 2005 | $43.37 | $53.75 |
| January 2005 | $43.37 | $53.75 |
| December 2004 | $33.63 | $41.68 |
| November 2004 | $33.63 | $41.68 |
| October 2004 | $33.63 | $41.68 |
| September 2004 | $33.63 | $41.68 |
| August 2004 | $33.63 | $41.68 |
| July 2004 | $38.73 | $48 |
| June 2004 | $38.73 | $48 |
| May 2004 | $38.73 | $48 |
| April 2004 | $38.73 | $48 |
| March 2004 | $38.73 | $48 |
| February 2004 | $37.92 | $47 |
| January 2004 | $37.92 | $47 |
| December 2003 | $37.92 | $47 |
| November 2003 | $39.86 | $49.40 |
| October 2003 | $39.53 | $49 |
| September 2003 | $34.18 | $42.37 |
| August 2003 | $29.57 | $36.65 |
| July 2003 | $29.16 | $36.14 |
| June 2003 | $23.16 | $28.70 |
| May 2003 | $23.16 | $28.70 |
| April 2003 | $23.16 | $28.70 |
| March 2003 | $23.16 | $28.70 |
| February 2003 | $23.16 | $28.70 |
| January 2003 | $23.16 | $28.70 |
| December 2002 | $26.22 | $32.50 |
| November 2002 | $26.22 | $32.50 |
| October 2002 | $26.22 | $32.50 |
| September 2002 | $26.22 | $32.50 |
| August 2002 | $26.22 | $32.50 |
| July 2002 | $26.22 | $32.50 |
| June 2002 | $26.22 | $32.50 |
| May 2002 | $26.22 | $32.50 |
NDEKF
Price: $66.72
52 week price:
Dividend Yield: 2.91%
5-year range yield:
Forward Dividend Yield: 2.91%
Dividend Per Share: 1.94 USD
P/E Ratio: 16.19
Exchange: PNK
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 10.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%