Financial News
Nikon Corp ADR (OP: NINOY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2011 | 236.57 | 236.57 | 236.57 | 0 | +9.50(+4.18%) | |
| Nov 29, 2011 | 227.07 | 227.07 | 227.07 | 227.07 | 134 | -0.28(-0.12%) |
| Nov 28, 2011 | 227.35 | 227.35 | 227.35 | 227.35 | 3 | +5.35(+2.41%) |
| Nov 25, 2011 | 222.00 | 222.00 | 222.00 | 222.00 | 366 | +6.48(+3.01%) |
| Nov 21, 2011 | 215.52 | 215.52 | 215.52 | 215.52 | 0 | -12.48(-5.47%) |
| Nov 18, 2011 | 228.00 | 228.00 | 228.00 | 228.00 | 10 | +5.50(+2.47%) |
| Nov 15, 2011 | 222.50 | 222.50 | 222.50 | 0 | +1.90(+0.86%) | |
| Nov 09, 2011 | 220.60 | 220.60 | 220.60 | 0 | -9.40(-4.09%) | |
| Nov 08, 2011 | 230.00 | 230.00 | 230.00 | 230.00 | 20 | +2.00(+0.88%) |
| Nov 07, 2011 | 227.00 | 228.00 | 227.00 | 228.00 | 27 | +8.09(+3.68%) |
| Nov 04, 2011 | 220.50 | 220.50 | 219.91 | 219.91 | 7 | -0.59(-0.27%) |
| Nov 03, 2011 | 220.49 | 220.50 | 220.49 | 220.50 | 217 | +3.83(+1.77%) |
| Nov 02, 2011 | 216.67 | 216.67 | 216.67 | 216.67 | 233 | -3.45(-1.57%) |
| Nov 01, 2011 | 221.17 | 221.17 | 220.12 | 220.12 | 50 | -8.38(-3.67%) |
| Oct 31, 2011 | 228.50 | 228.50 | 228.50 | 228.50 | 25 | -1.00(-0.44%) |
| Oct 28, 2011 | 230.00 | 230.00 | 229.50 | 229.50 | 910 | -0.49(-0.21%) |
| Oct 27, 2011 | 225.15 | 229.99 | 225.15 | 229.99 | 665 | +11.99(+5.50%) |
| Oct 25, 2011 | 218.00 | 218.00 | 218.00 | 0 | +2.02(+0.94%) | |
| Oct 24, 2011 | 215.98 | 215.98 | 215.98 | 215.98 | 44 | -1.02(-0.47%) |
| Oct 21, 2011 | 218.31 | 218.31 | 217.00 | 217.00 | 441 | +4.40(+2.07%) |
| Oct 20, 2011 | 214.80 | 214.80 | 212.60 | 212.60 | 45 | -11.90(-5.30%) |
| Oct 19, 2011 | 225.25 | 225.25 | 224.50 | 224.50 | 34 | +0.13(+0.06%) |
| Oct 17, 2011 | 224.37 | 224.37 | 224.37 | 0 | -5.35(-2.33%) | |
| Oct 13, 2011 | 229.72 | 229.72 | 229.72 | 229.72 | 0 | -1.60(-0.69%) |
| Oct 12, 2011 | 233.00 | 233.00 | 230.00 | 231.32 | 625 | -6.18(-2.60%) |
| Oct 11, 2011 | 237.50 | 238.76 | 237.50 | 237.50 | 1,000 | -17.18(-6.75%) |
| Oct 10, 2011 | 251.45 | 254.68 | 251.45 | 254.68 | 51 | +3.58(+1.43%) |
| Oct 07, 2011 | 251.35 | 251.35 | 249.00 | 251.10 | 80 | +4.44(+1.80%) |
| Oct 06, 2011 | 245.00 | 246.66 | 245.00 | 246.66 | 50 | +6.66(+2.78%) |
| Oct 05, 2011 | 242.94 | 243.55 | 240.00 | 240.00 | 1,225 | +0.87(+0.36%) |
| Oct 04, 2011 | 239.13 | 239.13 | 239.13 | 239.13 | 50 | +5.13(+2.19%) |
| Oct 03, 2011 | 233.00 | 234.00 | 232.14 | 234.00 | 146 | -7.00(-2.90%) |
| Sep 30, 2011 | 239.46 | 241.00 | 239.46 | 241.00 | 237 | +8.64(+3.72%) |
| Sep 29, 2011 | 240.50 | 240.50 | 232.36 | 232.36 | 165 | -9.93(-4.10%) |
| Sep 28, 2011 | 242.49 | 245.50 | 242.29 | 242.29 | 39 | -0.11(-0.05%) |
| Sep 27, 2011 | 245.50 | 245.50 | 242.40 | 242.40 | 50 | +2.40(+1.00%) |
| Sep 23, 2011 | 240.00 | 240.00 | 240.00 | 0 | -1.00(-0.41%) | |
| Sep 22, 2011 | 241.00 | 241.00 | 241.00 | 241.00 | 2 | +0.70(+0.29%) |
| Sep 21, 2011 | 240.30 | 240.30 | 240.30 | 240.30 | 25 | +0.67(+0.28%) |
| Sep 20, 2011 | 239.63 | 239.63 | 239.63 | 239.63 | 53 | -2.37(-0.98%) |
| Sep 19, 2011 | 243.00 | 243.00 | 242.00 | 242.00 | 104 | -3.82(-1.55%) |
| Sep 16, 2011 | 245.82 | 245.82 | 245.82 | 245.82 | 10 | +9.55(+4.04%) |
| Sep 15, 2011 | 235.86 | 236.27 | 235.86 | 236.27 | 300 | +6.27(+2.73%) |
| Sep 14, 2011 | 227.50 | 230.00 | 224.58 | 230.00 | 160 | +0.52(+0.23%) |
| Sep 13, 2011 | 229.48 | 229.48 | 229.48 | 229.48 | 25 | +1.63(+0.72%) |
| Sep 09, 2011 | 227.85 | 227.85 | 227.85 | 227.85 | 0 | +11.35(+5.24%) |
| Sep 07, 2011 | 216.50 | 216.50 | 216.50 | 216.50 | 0 | +4.02(+1.89%) |
| Sep 06, 2011 | 211.00 | 212.48 | 211.00 | 212.48 | 124 | -8.39(-3.80%) |
| Sep 02, 2011 | 220.87 | 220.87 | 220.87 | 220.87 | 1 | -1.17(-0.53%) |
| Sep 01, 2011 | 221.44 | 222.04 | 221.44 | 222.04 | 47 | +0.54(+0.24%) |
| Aug 31, 2011 | 221.50 | 221.50 | 221.50 | 221.50 | 4,410 | +9.39(+4.43%) |
| Aug 25, 2011 | 212.11 | 212.11 | 212.11 | 0 | -8.27(-3.75%) | |
| Aug 23, 2011 | 220.38 | 220.38 | 220.38 | 0 | +13.65(+6.60%) | |
| Aug 19, 2011 | 206.73 | 206.73 | 206.73 | 0 | -8.27(-3.85%) | |
| Aug 18, 2011 | 215.00 | 215.00 | 215.00 | 215.00 | 3 | -10.54(-4.67%) |
| Aug 12, 2011 | 225.54 | 225.54 | 225.54 | 0 | -4.46(-1.94%) | |
| Aug 11, 2011 | 226.00 | 230.54 | 226.00 | 230.00 | 426 | +14.00(+6.48%) |
| Aug 10, 2011 | 209.50 | 216.00 | 209.50 | 216.00 | 725 | +14.80(+7.36%) |
| Aug 09, 2011 | 201.20 | 201.20 | 201.20 | 201.20 | 20 | -6.00(-2.90%) |
| Aug 08, 2011 | 207.20 | 207.20 | 207.20 | 207.20 | 100 | -21.80(-9.52%) |
| Aug 02, 2011 | 229.00 | 229.00 | 229.00 | 229.00 | 0 | -8.00(-3.38%) |
| Jul 29, 2011 | 237.00 | 237.00 | 237.00 | 0 | +1.50(+0.64%) | |
| Jul 28, 2011 | 235.50 | 235.50 | 235.50 | 235.50 | 10 | -2.00(-0.84%) |
| Jul 27, 2011 | 237.50 | 237.50 | 237.50 | 237.50 | 5 | +2.70(+1.15%) |
| Jul 26, 2011 | 235.00 | 235.00 | 234.80 | 234.80 | 305 | +0.30(+0.13%) |
| Jul 22, 2011 | 234.50 | 234.50 | 234.50 | 0 | -2.50(-1.05%) | |
| Jul 21, 2011 | 235.74 | 237.00 | 235.74 | 237.00 | 117 | +7.00(+3.04%) |
| Jul 20, 2011 | 230.00 | 230.00 | 230.00 | 230.00 | 111 | +6.50(+2.91%) |
| Jul 19, 2011 | 223.50 | 223.50 | 223.50 | 223.50 | 200 | -3.42(-1.51%) |
| Jul 15, 2011 | 226.92 | 226.92 | 226.92 | 0 | +1.02(+0.45%) | |
| Jul 14, 2011 | 229.50 | 229.50 | 225.56 | 225.90 | 108 | -5.55(-2.40%) |
| Jul 13, 2011 | 228.50 | 231.45 | 226.00 | 231.45 | 5 | -0.55(-0.24%) |
| Jul 12, 2011 | 232.00 | 232.00 | 232.00 | 232.00 | 9 | -3.11(-1.32%) |
| Jul 11, 2011 | 235.00 | 235.11 | 235.00 | 235.11 | 163 | +1.00(+0.43%) |
| Jul 08, 2011 | 234.11 | 234.11 | 234.11 | 234.11 | 54 | -5.56(-2.32%) |
| Jul 07, 2011 | 237.00 | 239.67 | 237.00 | 239.67 | 174 | +6.67(+2.86%) |
| Jul 06, 2011 | 233.00 | 233.00 | 233.00 | 233.00 | 67 | +1.33(+0.57%) |
| Jul 05, 2011 | 231.67 | 231.67 | 231.67 | 231.67 | 2 | -2.33(-1.00%) |
| Jun 30, 2011 | 234.00 | 234.00 | 234.00 | 0 | -0.73(-0.31%) | |
| Jun 29, 2011 | 234.73 | 234.73 | 234.73 | 234.73 | 5 | +3.25(+1.40%) |
| Jun 28, 2011 | 228.23 | 231.48 | 228.23 | 231.48 | 67 | -2.14(-0.92%) |
| Jun 27, 2011 | 233.62 | 233.62 | 233.62 | 233.62 | 2 | +1.17(+0.50%) |
| Jun 24, 2011 | 236.50 | 236.50 | 232.45 | 232.45 | 50 | -8.05(-3.35%) |
| Jun 23, 2011 | 240.50 | 240.50 | 240.50 | 240.50 | 2 | -14.50(-5.69%) |
| Jun 22, 2011 | 249.84 | 255.00 | 249.84 | 255.00 | 27 | +3.68(+1.46%) |
| Jun 21, 2011 | 251.32 | 251.32 | 251.32 | 251.32 | 2 | +7.51(+3.08%) |
| Jun 17, 2011 | 243.81 | 243.81 | 243.81 | 243.81 | 0 | +4.38(+1.83%) |
| Jun 15, 2011 | 239.43 | 239.43 | 239.43 | 0 | +2.48(+1.05%) | |
| Jun 13, 2011 | 236.95 | 236.95 | 236.95 | 0 | -0.30(-0.13%) | |
| Jun 10, 2011 | 237.25 | 237.25 | 237.25 | 237.25 | 101 | -4.72(-1.95%) |
| Jun 09, 2011 | 241.49 | 241.97 | 241.49 | 241.97 | 150 | +7.47(+3.19%) |
| Jun 08, 2011 | 239.00 | 239.00 | 234.50 | 234.50 | 244 | -3.13(-1.32%) |
| Jun 07, 2011 | 237.63 | 237.63 | 237.63 | 237.63 | 4 | +6.13(+2.65%) |
| Jun 06, 2011 | 231.50 | 231.50 | 231.50 | 231.50 | 1 | +2.50(+1.09%) |
| Jun 03, 2011 | 229.00 | 229.00 | 229.00 | 229.00 | 5 | +12.09(+5.57%) |
| May 23, 2011 | 216.91 | 216.91 | 216.91 | 0 | -2.59(-1.18%) | |
| May 20, 2011 | 219.50 | 219.50 | 219.50 | 219.50 | 160 | -4.50(-2.01%) |
| May 19, 2011 | 220.50 | 224.00 | 220.50 | 224.00 | 320 | +3.00(+1.36%) |
| May 18, 2011 | 225.00 | 225.00 | 221.00 | 221.00 | 17 | +0.00(+0.00%) |
| May 13, 2011 | 221.00 | 221.00 | 221.00 | 0 | +13.53(+6.52%) | |
| May 05, 2011 | 207.47 | 207.47 | 207.47 | 0 | -1.46(-0.70%) | |
| May 04, 2011 | 209.36 | 209.36 | 208.93 | 208.93 | 50 | -2.30(-1.09%) |
| May 02, 2011 | 211.23 | 211.23 | 211.23 | 211.23 | 0 | +2.30(+1.10%) |
| Apr 29, 2011 | 208.91 | 208.93 | 208.91 | 208.93 | 50 | +7.68(+3.82%) |
| Apr 27, 2011 | 201.25 | 201.25 | 201.25 | 201.25 | 0 | +0.06(+0.03%) |
| Apr 26, 2011 | 199.75 | 201.19 | 199.75 | 201.19 | 84 | +1.69(+0.85%) |
| Apr 21, 2011 | 199.50 | 199.50 | 199.50 | 0 | +8.15(+4.26%) | |
| Apr 19, 2011 | 191.35 | 191.35 | 191.35 | 191.35 | 0 | -3.29(-1.69%) |
| Apr 18, 2011 | 194.64 | 194.64 | 194.64 | 194.64 | 3 | -2.36(-1.20%) |
| Apr 15, 2011 | 197.00 | 197.00 | 197.00 | 197.00 | 10 | -1.00(-0.51%) |
| Apr 11, 2011 | 198.00 | 198.00 | 198.00 | 198.00 | 0 | +3.75(+1.93%) |
| Apr 07, 2011 | 194.25 | 194.25 | 194.25 | 194.25 | 0 | -0.64(-0.33%) |
| Apr 06, 2011 | 195.50 | 195.50 | 194.89 | 194.89 | 200 | -5.11(-2.56%) |
| Apr 05, 2011 | 200.00 | 200.00 | 200.00 | 200.00 | 100 | -6.40(-3.10%) |
| Apr 04, 2011 | 206.40 | 206.40 | 206.40 | 206.40 | 4 | +5.90(+2.94%) |
| Apr 01, 2011 | 200.50 | 200.50 | 200.50 | 200.50 | 6 | -4.00(-1.96%) |
| Mar 31, 2011 | 204.50 | 204.50 | 204.50 | 204.50 | 124 | +7.20(+3.65%) |
| Mar 30, 2011 | 197.30 | 197.30 | 197.30 | 197.30 | 198 | +4.55(+2.36%) |
| Mar 29, 2011 | 192.75 | 192.75 | 192.75 | 192.75 | 6 | +0.05(+0.03%) |
| Mar 28, 2011 | 197.80 | 197.80 | 192.64 | 192.70 | 319 | -5.60(-2.82%) |
| Mar 25, 2011 | 198.30 | 198.30 | 198.30 | 198.30 | 10 | -2.70(-1.34%) |
| Mar 24, 2011 | 200.28 | 201.00 | 200.28 | 201.00 | 170 | -2.74(-1.34%) |
| Mar 23, 2011 | 203.00 | 203.74 | 203.00 | 203.74 | 114 | +7.99(+4.08%) |
| Mar 18, 2011 | 195.75 | 195.75 | 195.75 | 0 | -3.75(-1.88%) | |
| Mar 17, 2011 | 199.50 | 199.50 | 196.78 | 199.50 | 636 | +8.25(+4.31%) |
| Mar 16, 2011 | 197.00 | 197.00 | 191.25 | 191.25 | 331 | -1.15(-0.60%) |
| Mar 15, 2011 | 189.38 | 192.40 | 189.38 | 192.40 | 253 | -16.60(-7.94%) |
| Mar 14, 2011 | 201.91 | 209.00 | 201.91 | 209.00 | 122 | -12.00(-5.43%) |
| Mar 11, 2011 | 221.00 | 221.00 | 221.00 | 221.00 | 10 | -6.00(-2.64%) |
| Mar 10, 2011 | 227.00 | 227.00 | 227.00 | 227.00 | 5 | -0.60(-0.26%) |
| Mar 09, 2011 | 227.60 | 227.60 | 227.60 | 227.60 | 64 | -4.80(-2.07%) |
| Mar 08, 2011 | 232.40 | 232.40 | 232.40 | 232.40 | 1 | -5.57(-2.34%) |
| Mar 01, 2011 | 237.97 | 237.97 | 237.97 | 237.97 | 0 | +1.25(+0.53%) |
| Feb 28, 2011 | 236.72 | 236.72 | 236.72 | 236.72 | 26 | +12.47(+5.56%) |
| Feb 23, 2011 | 224.25 | 224.25 | 224.25 | 0 | -12.81(-5.40%) | |
| Feb 16, 2011 | 237.06 | 237.06 | 237.06 | 0 | +1.56(+0.66%) | |
| Feb 14, 2011 | 235.50 | 235.50 | 235.50 | 0 | +2.50(+1.07%) | |
| Feb 11, 2011 | 233.00 | 233.00 | 233.00 | 233.00 | 25 | -2.50(-1.06%) |
| Feb 09, 2011 | 235.50 | 235.50 | 235.50 | 0 | -10.15(-4.13%) | |
| Feb 07, 2011 | 245.65 | 245.65 | 245.65 | 0 | +8.99(+3.80%) | |
| Feb 04, 2011 | 236.66 | 236.66 | 236.66 | 236.66 | 804 | -7.34(-3.01%) |
| Feb 03, 2011 | 244.00 | 244.00 | 244.00 | 244.00 | 6 | +9.52(+4.06%) |
| Jan 31, 2011 | 234.48 | 234.48 | 234.48 | 0 | -3.52(-1.48%) | |
| Jan 28, 2011 | 234.97 | 238.00 | 234.97 | 238.00 | 81 | +1.50(+0.63%) |
| Jan 27, 2011 | 231.82 | 236.50 | 231.82 | 236.50 | 56 | +0.51(+0.22%) |
| Jan 26, 2011 | 235.00 | 235.99 | 234.00 | 235.99 | 192 | +7.19(+3.14%) |
| Jan 24, 2011 | 228.80 | 228.80 | 228.80 | 0 | +0.80(+0.35%) | |
| Jan 19, 2011 | 228.00 | 228.00 | 228.00 | 0 | +4.70(+2.10%) | |
| Jan 18, 2011 | 223.30 | 223.30 | 223.30 | 223.30 | 20 | -1.20(-0.53%) |
| Jan 13, 2011 | 224.50 | 224.50 | 224.50 | 224.50 | 0 | +5.50(+2.51%) |
| Jan 12, 2011 | 219.00 | 219.00 | 219.00 | 219.00 | 10 | -4.01(-1.80%) |
| Jan 11, 2011 | 223.01 | 223.01 | 223.01 | 223.01 | 299 | +1.01(+0.45%) |
| Jan 10, 2011 | 222.00 | 222.00 | 222.00 | 222.00 | 2 | +0.50(+0.23%) |
| Jan 07, 2011 | 222.50 | 222.50 | 217.00 | 221.50 | 51 | +5.00(+2.31%) |
| Jan 05, 2011 | 216.50 | 216.50 | 216.50 | 0 | +0.50(+0.23%) | |
| Jan 04, 2011 | 209.50 | 216.00 | 209.50 | 216.00 | 576 | +11.78(+5.77%) |
| Dec 30, 2010 | 204.22 | 204.22 | 204.22 | 0 | -0.28(-0.14%) | |
| Dec 29, 2010 | 206.50 | 206.50 | 201.50 | 204.50 | 34 | +6.45(+3.26%) |
| Dec 28, 2010 | 198.05 | 198.05 | 198.05 | 198.05 | 45 | -0.45(-0.23%) |
| Dec 27, 2010 | 204.33 | 204.33 | 198.50 | 198.50 | 257 | +0.70(+0.35%) |
| Dec 21, 2010 | 197.80 | 197.80 | 197.80 | 0 | +4.70(+2.43%) | |
| Dec 20, 2010 | 196.50 | 196.50 | 193.10 | 193.10 | 210 | +0.00(+0.00%) |
| Dec 17, 2010 | 192.79 | 193.10 | 192.79 | 193.10 | 200 | +1.66(+0.87%) |
| Dec 15, 2010 | 191.44 | 191.44 | 191.44 | 0 | -0.81(-0.42%) | |
| Dec 14, 2010 | 192.25 | 192.25 | 192.25 | 192.25 | 1,100 | -0.25(-0.13%) |
| Dec 13, 2010 | 192.50 | 192.50 | 192.50 | 192.50 | 362 | +0.22(+0.11%) |
| Dec 10, 2010 | 195.00 | 195.00 | 192.28 | 192.28 | 1,000 | -3.72(-1.90%) |
| Dec 09, 2010 | 197.00 | 197.00 | 196.00 | 196.00 | 1,100 | +0.00(+0.00%) |
| Dec 08, 2010 | 195.75 | 200.00 | 195.75 | 196.00 | 2,350 | -10.79(-5.22%) |
| Dec 06, 2010 | 206.79 | 206.79 | 206.79 | 0 | +4.07(+2.01%) | |
| Dec 03, 2010 | 202.59 | 206.06 | 202.59 | 202.72 | 96 | -0.78(-0.38%) |
| Dec 02, 2010 | 202.35 | 203.50 | 202.35 | 203.50 | 154 | +5.00(+2.52%) |
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.
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.
