Nihon M&A Center Holdings Inc. (NHMAF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 26 June 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 25 June 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 24 June 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 21 June 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 20 June 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 18 June 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 17 June 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 66 |
| 14 June 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 13 June 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 357 |
| 12 June 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 11 June 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 10 June 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 07 June 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 06 June 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 05 June 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 04 June 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 03 June 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 31 May 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 30 May 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 29 May 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 87 |
| 28 May 2024 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | - |
| 24 May 2024 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | - |
| 23 May 2024 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | - |
| 22 May 2024 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | - |
| 21 May 2024 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | 87 |
| 20 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 17 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 16 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 15 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 14 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 13 May 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 220 |
| 10 May 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 09 May 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 08 May 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 07 May 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 32 |
| 06 May 2024 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | - |
| 03 May 2024 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | - |
| 02 May 2024 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | - |
| 01 May 2024 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | - |
| 30 Apr 2024 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | - |
| 29 Apr 2024 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | - |
| 26 Apr 2024 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | - |
| 25 Apr 2024 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | - |
| 24 Apr 2024 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | - |
| 23 Apr 2024 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | 5.4175 | 185 |
| 22 Apr 2024 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | - |
| 19 Apr 2024 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 203 |
| 18 Apr 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 33 |
| 17 Apr 2024 | 5.6850 | 5.6850 | 5.6850 | 5.6850 | 5.6850 | - |
| 16 Apr 2024 | 5.6850 | 5.6850 | 5.6850 | 5.6850 | 5.6850 | 800 |
| 15 Apr 2024 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | - |
| 12 Apr 2024 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | - |
| 11 Apr 2024 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 67 |
| 10 Apr 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | - |
| 09 Apr 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | - |
| 08 Apr 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | - |
| 05 Apr 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 245 |
| 04 Apr 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 03 Apr 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| 02 Apr 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 800 |
| 01 Apr 2024 | 6.4650 | 6.4650 | 6.4650 | 6.4650 | 6.4650 | - |
| 28 Mar 2024 | 6.4650 | 6.4650 | 6.4650 | 6.4650 | 6.4650 | - |
| 28 Mar 2024 | 12 Dividend | |||||
| 27 Mar 2024 | 6.4650 | 6.4650 | 6.4650 | 6.4650 | -5.5350 | - |
| 26 Mar 2024 | 6.4650 | 6.4650 | 6.4650 | 6.4650 | -5.5350 | - |
| 25 Mar 2024 | 6.4650 | 6.4650 | 6.4650 | 6.4650 | -5.5350 | - |
| 22 Mar 2024 | 6.4650 | 6.4650 | 6.4650 | 6.4650 | -5.5350 | - |
| 21 Mar 2024 | 6.4650 | 6.4650 | 6.4650 | 6.4650 | -5.5350 | - |
| 20 Mar 2024 | 6.4650 | 6.4650 | 6.4650 | 6.4650 | -5.5350 | - |
| 19 Mar 2024 | 6.4650 | 6.4650 | 6.4650 | 6.4650 | -5.5350 | - |
| 18 Mar 2024 | 6.4650 | 6.4650 | 6.4650 | 6.4650 | -5.5350 | - |
| 15 Mar 2024 | 6.4650 | 6.4650 | 6.4650 | 6.4650 | -5.5350 | - |
| 14 Mar 2024 | 6.4650 | 6.4650 | 6.4650 | 6.4650 | -5.5350 | 534 |
| 13 Mar 2024 | 6.4710 | 6.4710 | 6.4710 | 6.4710 | -5.5401 | - |
| 12 Mar 2024 | 6.4710 | 6.4710 | 6.4710 | 6.4710 | -5.5401 | - |
| 11 Mar 2024 | 6.4710 | 6.4710 | 6.4710 | 6.4710 | -5.5401 | - |
| 08 Mar 2024 | 6.4710 | 6.4710 | 6.4710 | 6.4710 | -5.5401 | - |
| 07 Mar 2024 | 6.4710 | 6.4710 | 6.4710 | 6.4710 | -5.5401 | - |
| 06 Mar 2024 | 6.4710 | 6.4710 | 6.4710 | 6.4710 | -5.5401 | - |
| 05 Mar 2024 | 6.4710 | 6.4710 | 6.4710 | 6.4710 | -5.5401 | - |
| 04 Mar 2024 | 6.4710 | 6.4710 | 6.4710 | 6.4710 | -5.5401 | - |
| 01 Mar 2024 | 6.4710 | 6.4710 | 6.4710 | 6.4710 | -5.5401 | - |
| 29 Feb 2024 | 6.4710 | 6.4710 | 6.4710 | 6.4710 | -5.5401 | 149 |
| 28 Feb 2024 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -5.8817 | - |
| 27 Feb 2024 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -5.8817 | - |
| 26 Feb 2024 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -5.8817 | - |
| 23 Feb 2024 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -5.8817 | - |
| 22 Feb 2024 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -5.8817 | - |
| 21 Feb 2024 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -5.8817 | - |
| 20 Feb 2024 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | -5.8817 | 196 |
| 16 Feb 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -5.2910 | 20 |
| 15 Feb 2024 | 6.1850 | 6.1850 | 6.1850 | 6.1850 | -5.2953 | 49 |
| 14 Feb 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -5.0941 | - |
| 13 Feb 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -5.0941 | - |
| 12 Feb 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -5.0941 | - |
| 09 Feb 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -5.0941 | - |
| 08 Feb 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -5.0941 | - |
| 07 Feb 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -5.0941 | 145 |
| 06 Feb 2024 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -5.1283 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.