NSK ADR

NPSKY
🏛️ usa →
10.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.42 12.77 12.42 12.77 0.0M
2021-12-30 12.44 12.94 12.44 12.80 0.0M
2021-12-29 12.37 12.77 12.37 12.70 0.0M
2021-12-28 12.45 12.98 12.45 12.47 0.0M
2021-12-27 12.76 12.87 12.76 12.87 0.0M
2021-12-23 13.12 13.12 12.37 12.78 0.0M
2021-12-22 12.52 12.58 12.20 12.48 0.0M
2021-12-21 12.25 12.71 12.25 12.36 0.0M
2021-12-20 13.00 13.00 12.88 12.94 0.0M
2021-12-17 13.76 13.76 13.08 13.29 0.0M
2021-12-16 13.59 13.75 13.28 13.54 0.0M
2021-12-15 13.31 13.66 13.13 13.61 0.0M
2021-12-14 13.09 13.09 12.89 12.92 0.0M
2021-12-13 13.17 13.88 13.14 13.14 0.0M
2021-12-10 13.76 13.76 13.76 13.76 0.0M
2021-12-09 13.77 14.15 13.67 13.80 0.0M
2021-12-08 13.70 13.70 13.30 13.32 0.0M
2021-12-07 13.72 13.90 13.72 13.77 0.0M
2021-12-03 13.46 13.46 13.33 13.33 0.0M
2021-12-02 13.40 13.40 13.07 13.31 0.0M
2021-12-01 13.49 13.70 13.36 13.36 0.0M
2021-11-30 13.54 13.54 13.12 13.29 0.1M
2021-11-29 13.34 13.52 13.34 13.39 0.0M
2021-11-24 13.13 13.13 13.13 13.13 0.0M
2021-11-23 12.82 13.13 12.82 13.13 0.0M
2021-11-22 13.02 13.19 12.82 13.19 0.0M
2021-11-19 13.85 13.85 13.41 13.44 0.0M
2021-11-18 12.98 13.21 12.83 13.21 0.0M
2021-11-17 13.20 13.48 13.03 13.03 0.0M
2021-11-16 13.53 13.53 13.53 13.53 0.0M
2021-11-15 13.22 13.36 13.20 13.20 0.0M
2021-11-12 13.83 13.83 13.07 13.45 0.0M
2021-11-11 13.44 13.54 12.98 13.32 0.0M
2021-11-10 13.02 13.37 12.97 12.97 0.0M
2021-11-09 13.04 13.39 13.04 13.39 0.0M
2021-11-08 13.69 13.69 13.69 13.69 0.0M
2021-11-05 13.09 13.20 13.09 13.20 0.0M
2021-11-04 12.91 13.37 12.91 13.37 0.0M
2021-11-03 13.12 13.49 13.12 13.49 0.0M
2021-11-02 13.13 13.84 13.13 13.69 0.0M
2021-11-01 12.97 12.97 12.94 12.97 0.0M
2021-10-28 13.50 13.50 13.50 13.50 0.0M
2021-10-27 13.51 13.71 13.50 13.50 0.0M
2021-10-26 14.61 14.61 14.27 14.27 0.0M
2021-10-25 14.12 14.12 13.99 13.99 0.0M
2021-10-22 14.04 14.04 14.00 14.00 0.0M
2021-10-21 14.00 14.00 13.98 13.98 0.0M
2021-10-20 13.85 13.85 13.85 13.85 0.0M
2021-10-19 14.24 14.24 14.24 14.24 0.0M
2021-10-18 14.00 14.41 14.00 14.41 0.0M
2021-10-15 13.73 13.87 13.73 13.84 0.0M
2021-10-14 13.70 13.71 13.65 13.66 0.0M
2021-10-13 13.79 13.79 13.79 13.79 0.0M
2021-10-12 13.26 13.82 13.26 13.63 0.0M
2021-10-11 13.81 13.91 13.69 13.70 0.0M
2021-10-08 13.91 13.94 13.79 13.94 0.0M
2021-10-07 13.39 14.01 13.39 14.00 0.0M
2021-10-06 13.20 13.74 13.20 13.74 0.0M
2021-10-05 13.42 14.03 13.42 14.03 0.0M
2021-10-04 13.36 13.40 13.30 13.30 0.0M
2021-10-01 13.57 13.91 13.57 13.75 0.0M
2021-09-30 13.90 13.95 13.37 13.52 0.0M
2021-09-29 13.57 14.14 13.44 13.63 0.0M
2021-09-28 13.48 13.48 13.43 13.43 0.0M
2021-09-27 13.49 13.80 13.49 13.66 0.0M
2021-09-24 13.43 13.72 13.43 13.47 0.0M
2021-09-23 13.31 13.79 13.31 13.79 0.0M
2021-09-22 13.25 13.68 13.25 13.68 0.0M
2021-09-21 13.51 13.93 13.51 13.81 0.0M
2021-09-20 13.58 13.58 13.39 13.56 0.0M
2021-09-17 13.64 14.07 13.64 13.74 0.0M
2021-09-16 13.73 14.25 13.73 14.16 0.0M
2021-09-15 13.70 14.21 13.70 14.21 0.0M
2021-09-14 13.91 14.52 13.91 14.35 0.0M
2021-09-13 13.81 14.24 13.81 14.24 0.0M
2021-09-10 13.66 13.87 13.66 13.66 0.0M
2021-09-09 13.81 14.53 13.81 14.15 0.0M
2021-09-08 14.29 14.29 14.18 14.18 0.0M
2021-09-07 14.06 14.29 14.05 14.29 0.0M
2021-09-03 13.75 14.26 13.75 14.26 0.0M
2021-09-02 14.16 14.16 13.65 13.65 0.0M
2021-09-01 14.31 14.31 13.84 14.11 0.0M
2021-08-31 13.55 13.97 13.55 13.94 0.0M
2021-08-30 13.42 14.04 13.42 13.75 0.0M
2021-08-27 13.29 13.65 13.29 13.65 0.0M
2021-08-26 13.79 13.79 13.52 13.59 0.0M
2021-08-25 13.46 13.86 13.46 13.52 0.0M
2021-08-24 13.88 13.89 13.67 13.88 0.0M
2021-08-23 13.92 13.92 13.91 13.92 0.0M
2021-08-20 13.43 14.08 13.43 13.93 0.0M
2021-08-19 14.05 14.05 14.05 14.05 0.0M
2021-08-18 14.91 14.91 14.66 14.90 0.0M
2021-08-17 14.64 15.00 14.64 15.00 0.0M
2021-08-16 14.79 15.23 14.79 15.16 0.0M
2021-08-13 15.14 15.59 15.14 15.26 0.0M
2021-08-12 15.10 15.10 15.10 15.10 0.0M
2021-08-11 15.58 16.00 15.58 16.00 0.0M
2021-08-10 14.82 15.63 14.82 15.23 0.0M
2021-08-09 15.01 15.01 15.01 15.01 0.0M
2021-08-06 15.01 15.80 15.01 15.01 0.0M
2021-08-05 15.44 15.45 15.05 15.05 0.0M
2021-08-04 15.28 15.74 15.28 15.74 0.0M
2021-08-03 16.05 16.05 16.05 16.05 0.0M
2021-07-28 17.18 17.18 17.05 17.05 0.0M
2021-07-27 16.61 16.85 16.61 16.82 0.0M
2021-07-26 17.31 17.31 16.86 16.88 0.0M
2021-07-22 17.05 17.66 17.05 17.66 0.0M
2021-07-21 16.32 16.84 16.32 16.84 0.0M
2021-07-20 16.37 16.54 15.79 15.79 0.0M
2021-07-19 16.03 16.13 15.87 16.01 0.0M
2021-07-16 16.61 16.61 16.13 16.13 0.0M
2021-07-15 16.33 16.33 16.33 16.33 0.0M
2021-07-14 16.91 16.91 16.91 16.91 0.0M
2021-07-13 16.26 16.76 16.26 16.76 0.0M
2021-07-09 16.12 16.12 16.12 16.12 0.0M
2021-07-08 16.04 16.38 16.04 16.11 0.0M
2021-07-07 16.04 16.28 16.04 16.28 0.0M
2021-07-06 16.55 16.61 16.55 16.61 0.0M
2021-07-02 17.14 17.14 17.14 17.14 0.0M
2021-06-30 17.00 17.38 16.64 16.64 0.0M
2021-06-29 16.88 16.88 16.88 16.88 0.0M
2021-06-28 17.76 17.76 17.76 17.76 0.0M
2021-06-25 17.59 18.18 17.59 18.18 0.0M
2021-06-21 17.02 18.08 17.02 18.08 0.0M
2021-06-18 17.71 18.04 17.61 17.61 0.0M
2021-06-17 18.13 18.13 18.13 18.13 0.0M
2021-06-15 18.37 18.77 18.37 18.77 0.0M
2021-06-14 17.99 18.51 17.99 18.51 0.0M
2021-06-11 18.86 18.86 18.86 18.86 0.0M
2021-06-09 19.16 19.16 19.16 19.16 0.0M
2021-06-07 19.12 19.12 19.07 19.07 0.0M
2021-06-02 18.30 19.02 18.30 19.02 0.0M
2021-05-27 18.31 18.31 18.31 18.31 0.0M
2021-05-26 18.73 18.80 18.73 18.80 0.0M
2021-05-25 18.57 18.57 18.55 18.55 0.0M
2021-05-19 18.05 18.26 18.00 18.26 0.0M
2021-05-17 18.05 18.05 18.05 18.05 0.0M
2021-05-14 19.12 19.54 19.12 19.54 0.0M
2021-05-12 18.88 18.88 18.88 18.88 0.0M
2021-05-11 19.47 19.47 19.45 19.46 0.0M
2021-05-07 19.71 19.71 19.27 19.27 0.0M
2021-05-06 19.00 19.00 19.00 19.00 0.0M
2021-05-05 18.80 18.80 18.80 18.80 0.0M
2021-04-30 18.53 19.02 18.47 18.47 0.0M
2021-04-29 18.82 18.82 18.82 18.82 0.0M
2021-04-28 18.77 18.77 18.77 18.77 0.0M
2021-04-27 18.34 18.34 18.34 18.34 0.0M
2021-04-23 19.52 19.56 19.05 19.05 0.0M
2021-04-20 18.93 18.93 18.93 18.93 0.0M
2021-04-19 20.12 20.12 20.12 20.12 0.0M
2021-04-16 20.26 20.26 19.79 19.79 0.0M
2021-04-15 20.27 20.27 20.27 20.27 0.0M
2021-04-14 19.78 20.38 19.78 20.38 0.0M
2021-04-13 20.40 20.40 20.40 20.40 0.0M
2021-04-12 19.80 19.80 19.80 19.80 0.0M
2021-04-09 19.67 20.57 19.67 20.57 0.0M
2021-04-08 20.22 20.22 20.22 20.22 0.0M
2021-04-07 20.09 20.09 20.09 20.09 0.0M
2021-04-01 20.09 20.09 20.09 20.09 0.0M
2021-03-31 20.01 20.01 20.01 20.01 0.0M
2021-03-29 20.62 20.62 20.62 20.62 0.0M
2021-03-26 20.76 20.76 20.71 20.73 0.0M
2021-03-24 20.96 21.00 20.96 20.99 0.0M
2021-03-23 21.00 21.00 21.00 21.00 0.0M
2021-03-19 21.31 21.62 21.21 21.55 0.0M
2021-03-18 20.78 20.78 20.78 20.78 0.0M
2021-03-17 20.54 20.54 20.54 20.54 0.0M
2021-03-15 21.41 21.41 21.35 21.35 0.0M
2021-03-12 20.97 20.97 20.97 20.97 0.0M
2021-03-11 20.75 21.54 20.75 21.30 0.0M
2021-03-09 20.62 21.03 20.62 21.03 0.0M
2021-03-04 20.56 20.56 20.47 20.47 0.0M
2021-03-03 20.16 20.16 20.16 20.16 0.0M
2021-03-01 19.72 19.72 19.57 19.57 0.0M
2021-02-26 19.73 19.73 19.73 19.73 0.0M
2021-02-25 19.90 19.90 19.84 19.84 0.0M
2021-02-24 19.06 19.06 19.06 19.06 0.0M
2021-02-23 18.86 18.86 18.69 18.69 0.0M
2021-02-16 20.22 20.22 20.22 20.22 0.0M
2021-02-10 20.43 20.43 20.43 20.43 0.0M
2021-02-05 18.29 18.29 18.29 18.29 0.0M
2021-02-04 18.63 18.63 18.63 18.63 0.0M
2021-02-03 19.20 19.20 19.20 19.20 0.0M
2021-02-02 19.48 19.48 19.48 19.48 0.0M
2021-01-29 18.25 18.25 18.25 18.25 0.0M
2021-01-28 18.86 18.86 18.86 18.86 0.0M
2021-01-25 18.00 18.54 18.00 18.52 0.0M
2021-01-20 17.38 17.38 17.38 17.38 0.0M
2021-01-15 17.94 18.37 17.94 18.17 0.0M
2021-01-14 18.16 18.16 18.16 18.16 0.0M
2021-01-08 18.29 18.29 17.51 17.51 0.0M
2021-01-07 17.08 17.08 17.08 17.08 0.0M
2021-01-06 17.17 17.29 17.17 17.29 0.0M
2021-01-05 17.06 17.06 17.06 17.06 0.0M
2021-01-04 17.05 17.05 17.05 17.05 0.0M