Nitto Denko Corporation ( NDEKY) - Price History
Monthly price history for NDEKY (Nitto Denko Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $19.95 | $19.95 |
| June 2026 | $19.64 | $19.64 |
| May 2026 | $18.73 | $18.73 |
| April 2026 | $19.12 | $19.12 |
| March 2026 | $19.78 | $19.78 |
| February 2026 | $22.98 | $23.21 |
| January 2026 | $21.94 | $22.16 |
| December 2025 | $23.52 | $23.75 |
| November 2025 | $24.42 | $24.67 |
| October 2025 | $24.67 | $24.92 |
| September 2025 | $23.38 | $23.61 |
| August 2025 | $22.12 | $22.50 |
| July 2025 | $20.30 | $20.65 |
| June 2025 | $18.93 | $19.25 |
| May 2025 | $17.87 | $18.18 |
| April 2025 | $17.24 | $17.53 |
| March 2025 | $18.19 | $18.50 |
| February 2025 | $19.16 | $19.69 |
| January 2025 | $17.19 | $17.66 |
| December 2024 | $16.34 | $16.79 |
| November 2024 | $15.47 | $15.89 |
| October 2024 | $15.94 | $16.38 |
| September 2024 | $17.55 | $45.05 |
| August 2024 | $16.10 | $41.65 |
| July 2024 | $16.77 | $43.37 |
| June 2024 | $15.34 | $39.67 |
| May 2024 | $14.81 | $38.29 |
| April 2024 | $15.95 | $41.25 |
| March 2024 | $17.64 | $45.63 |
| February 2024 | $17.61 | $45.93 |
| January 2024 | $15.92 | $41.53 |
| December 2023 | $14.28 | $37.24 |
| November 2023 | $13.61 | $35.50 |
| October 2023 | $12.39 | $32.32 |
| September 2023 | $12.57 | $32.80 |
| August 2023 | $12.88 | $34.06 |
| July 2023 | $13.48 | $35.63 |
| June 2023 | $14.02 | $37.07 |
| May 2023 | $13.36 | $35.32 |
| April 2023 | $12.20 | $32.26 |
| March 2023 | $12.22 | $32.31 |
| February 2023 | $10.86 | $30.06 |
| January 2023 | $11.53 | $31.91 |
| December 2022 | $10.38 | $28.73 |
| November 2022 | $11.36 | $31.43 |
| October 2022 | $9.45 | $26.16 |
| September 2022 | $9.73 | $26.94 |
| August 2022 | $10.49 | $30.68 |
| July 2022 | $10.98 | $32.13 |
| June 2022 | $11.02 | $32.25 |
| May 2022 | $12.42 | $36.33 |
| April 2022 | $11.46 | $33.53 |
| March 2022 | $12.23 | $35.77 |
| February 2022 | $11.96 | $36.37 |
| January 2022 | $12.75 | $38.78 |
| December 2021 | $12.71 | $38.67 |
| November 2021 | $11.43 | $34.77 |
| October 2021 | $12.86 | $39.12 |
| September 2021 | $11.72 | $35.65 |
| August 2021 | $11.89 | $37.89 |
| July 2021 | $11.67 | $37.19 |
| June 2021 | $11.68 | $37.21 |
| May 2021 | $12.35 | $39.35 |
| April 2021 | $13.01 | $41.44 |
| March 2021 | $13.55 | $43.16 |
| February 2021 | $13.03 | $43.06 |
| January 2021 | $13.72 | $45.33 |
| December 2020 | $13.55 | $44.78 |
| November 2020 | $12.45 | $41.16 |
| October 2020 | $10.64 | $35.15 |
| September 2020 | $9.86 | $32.60 |
| August 2020 | $9.08 | $30.45 |
| July 2020 | $8.43 | $28.28 |
| June 2020 | $8.45 | $28.33 |
| May 2020 | $8.06 | $27.03 |
| April 2020 | $7.40 | $24.81 |
| March 2020 | $6.54 | $21.95 |
| February 2020 | $6.76 | $24.42 |
| January 2020 | $7.65 | $27.65 |
| December 2019 | $7.79 | $28.15 |
| November 2019 | $7.79 | $28.15 |
| October 2019 | $7.64 | $27.62 |
| September 2019 | $6.67 | $24.11 |
| August 2019 | $5.98 | $23.11 |
| July 2019 | $6.34 | $24.51 |
| June 2019 | $6.39 | $24.70 |
| May 2019 | $5.60 | $21.62 |
| April 2019 | $6.96 | $26.92 |
| March 2019 | $6.71 | $25.94 |
| February 2019 | $6.84 | $26.84 |
| January 2019 | $7 | $27.48 |
| December 2018 | $6.38 | $25.05 |
| November 2018 | $6.95 | $27.30 |
| October 2018 | $7.61 | $29.87 |
| September 2018 | $9.52 | $37.38 |
| August 2018 | $9.52 | $38.79 |
| July 2018 | $9.14 | $37.27 |
| June 2018 | $9.25 | $37.70 |
| May 2018 | $9.68 | $39.45 |
| April 2018 | $8.94 | $36.44 |
| March 2018 | $9.27 | $37.77 |
| February 2018 | $9.72 | $41.46 |
| January 2018 | $11.02 | $47 |
| December 2017 | $10.41 | $44.38 |
| November 2017 | $11.57 | $49.31 |
| October 2017 | $11.28 | $48.10 |
| September 2017 | $9.79 | $41.74 |
| August 2017 | $10.14 | $44.15 |
| July 2017 | $10.86 | $47.30 |
| June 2017 | $9.46 | $41.19 |
| May 2017 | $9.24 | $40.26 |
| April 2017 | $9.22 | $40.15 |
| March 2017 | $8.89 | $38.74 |
| February 2017 | $9.36 | $42.01 |
| January 2017 | $9.03 | $40.54 |
| December 2016 | $8.73 | $39.18 |
| November 2016 | $7.84 | $35.20 |
| October 2016 | $7.61 | $34.15 |
| September 2016 | $7.21 | $32.36 |
| August 2016 | $7.34 | $34.16 |
| July 2016 | $6.95 | $32.35 |
| June 2016 | $6.78 | $31.55 |
| May 2016 | $6.98 | $32.49 |
| April 2016 | $5.78 | $26.93 |
| March 2016 | $5.96 | $27.75 |
| February 2016 | $5.80 | $28.20 |
| January 2016 | $5.85 | $28.43 |
| December 2015 | $7.53 | $36.58 |
| November 2015 | $6.95 | $33.75 |
| October 2015 | $6.79 | $33 |
| September 2015 | $6.14 | $29.81 |
| August 2015 | $6.73 | $33.46 |
| July 2015 | $7.69 | $38.27 |
| June 2015 | $8.28 | $41.17 |
| May 2015 | $7.78 | $38.68 |
| April 2015 | $6.64 | $33.05 |
| March 2015 | $6.74 | $33.55 |
| February 2015 | $6.30 | $31.95 |
| January 2015 | $6 | $30.46 |
| December 2014 | $5.51 | $27.97 |
| November 2014 | $5.20 | $26.40 |
| October 2014 | $5.42 | $27.50 |
| September 2014 | $5.41 | $27.45 |
| August 2014 | $5.06 | $26.22 |
| July 2014 | $4.42 | $22.91 |
| June 2014 | $4.50 | $23.33 |
| May 2014 | $4.45 | $23.08 |
| April 2014 | $4.22 | $21.85 |
| March 2014 | $4.62 | $23.96 |
| February 2014 | $4.36 | $23.44 |
| January 2014 | $4.24 | $22.80 |
| December 2013 | $3.96 | $21.33 |
| November 2013 | $4.75 | $25.56 |
| October 2013 | $4.70 | $25.31 |
| September 2013 | $6.02 | $32.42 |
| August 2013 | $4.79 | $26.42 |
| July 2013 | $5.09 | $28.10 |
| June 2013 | $5.70 | $32.29 |
| May 2013 | $5.26 | $29.77 |
| April 2013 | $5.72 | $32.41 |
| March 2013 | $5.30 | $30.01 |
| February 2013 | $5.04 | $29.42 |
| January 2013 | $4.91 | $28.70 |
| December 2012 | $4.25 | $24.83 |
| November 2012 | $4.32 | $26.20 |
| October 2012 | $3.68 | $22.35 |
| September 2012 | $3.88 | $23.53 |
| August 2012 | $3.69 | $23.12 |
| July 2012 | $3.50 | $43.80 |
| June 2012 | $3.29 | $42.79 |
| May 2012 | $3.09 | $40.23 |
| April 2012 | $3.20 | $41.60 |
| March 2012 | $3.14 | $40.89 |
| February 2012 | $3.12 | $41.34 |
| January 2012 | $2.71 | $36 |
| December 2011 | $2.68 | $35.53 |
| November 2011 | $3.10 | $41.13 |
| October 2011 | $3.15 | $41.80 |
| September 2011 | $2.95 | $39.16 |
| August 2011 | $2.75 | $38.75 |
| July 2011 | $3.40 | $47.95 |
| June 2011 | $3.61 | $50.89 |
| May 2011 | $3.70 | $52.06 |
| April 2011 | $3.82 | $53.76 |
| March 2011 | $3.78 | $53.30 |
| February 2011 | $4.16 | $60.18 |
| January 2011 | $3.62 | $52.35 |
| December 2010 | $3.28 | $47.48 |
| November 2010 | $2.86 | $414 |
| October 2010 | $2.58 | $373.50 |
| September 2010 | $2.74 | $396.23 |
| August 2010 | $2.16 | $317.01 |
| July 2010 | $2.34 | $344 |
| June 2010 | $2.26 | $333 |
| May 2010 | $2.39 | $352.11 |
| April 2010 | $2.65 | $389.27 |
| March 2010 | $2.64 | $388.91 |
| February 2010 | $2.51 | $369.50 |
| January 2010 | $2.75 | $404 |
| December 2009 | $2.45 | $360 |
| November 2009 | $2.16 | $317.51 |
| October 2009 | $2.07 | $305 |
| September 2009 | $2.06 | $303 |
| August 2009 | $2.04 | $301.03 |
| July 2009 | $2.26 | $332 |
| June 2009 | $2.09 | $307.08 |
| May 2009 | $1.89 | $278.05 |
| April 2009 | $1.60 | $235.40 |
| March 2009 | $1.40 | $206.49 |
| February 2009 | $1.23 | $180.84 |
| January 2009 | $1.20 | $177.01 |
| December 2008 | $1.26 | $185.20 |
| November 2008 | $1.15 | $168.99 |
| October 2008 | $1.45 | $213 |
| September 2008 | $1.72 | $253 |
| August 2008 | $2.06 | $303.75 |
| July 2008 | $1.88 | $277.75 |
| June 2008 | $2.60 | $384 |
| May 2008 | $3.23 | $476 |
| April 2008 | $2.76 | $407 |
| March 2008 | $2.95 | $435 |
| February 2008 | $3.32 | $489 |
| January 2008 | $3.26 | $481.26 |
| December 2007 | $3.61 | $533 |
| November 2007 | $3.47 | $512 |
| October 2007 | $3.30 | $487 |
| September 2007 | $3.17 | $467.05 |
| August 2007 | $3.12 | $460.50 |
| July 2007 | $3.62 | $534 |
| June 2007 | $3.43 | $506 |
| May 2007 | $3.35 | $494 |
| April 2007 | $3.07 | $453 |
| March 2007 | $3.24 | $477.50 |
| February 2007 | $3.61 | $533 |
| January 2007 | $3.31 | $488 |
| December 2006 | $3.43 | $506 |
| November 2006 | $3.23 | $477 |
| October 2006 | $4.01 | $592 |
| September 2006 | $4.28 | $640 |
| August 2006 | $4.70 | $703 |
| July 2006 | $4.51 | $675 |
| June 2006 | $4.81 | $719 |
| May 2006 | $5.18 | $775 |
| April 2006 | $5.54 | $828 |
| March 2006 | $5.62 | $840 |
| February 2006 | $5.72 | $862 |
| January 2006 | $5.68 | $857 |
| December 2005 | $5.17 | $779.30 |
| November 2005 | $4.44 | $670 |
| October 2005 | $4.15 | $626 |
| September 2005 | $3.98 | $600 |
| August 2005 | $4.21 | $638 |
| July 2005 | $3.69 | $559 |
| June 2005 | $3.83 | $580 |
| May 2005 | $3.76 | $570 |
| April 2005 | $3.52 | $532.50 |
| March 2005 | $3.40 | $515 |
| February 2005 | $3.40 | $520 |
| January 2005 | $3.53 | $540 |
| December 2004 | $3.36 | $515 |
| November 2004 | $3.04 | $465 |
| October 2004 | $2.97 | $455 |
| September 2004 | $2.94 | $450 |
| August 2004 | $2.84 | $440 |
| July 2004 | $2.75 | $427 |
| June 2004 | $3.22 | $500 |
| May 2004 | $3.18 | $493.45 |
| April 2004 | $3.85 | $598 |
| March 2004 | $3.52 | $547 |
| February 2004 | $3.25 | $505 |
| January 2004 | $3.33 | $517 |
| December 2003 | $3.43 | $532.05 |
| November 2003 | $3.18 | $494 |
| October 2003 | $3.38 | $524.50 |
| September 2003 | $2.62 | $407 |
| August 2003 | $2.69 | $418 |
| July 2003 | $2.42 | $375 |
| May 2003 | $1.95 | $302.99 |
| April 2003 | $1.69 | $263 |
| March 2003 | $1.80 | $279 |
| November 2002 | $1.71 | $266 |
| October 2002 | $1.51 | $235 |
NDEKY
Price: $19.95
52 week price:
Dividend Yield: 1.89%
Earnings Per Share: 1.24 USD
P/E Ratio: 14.73
Exchange: PNK
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 13.5 billion