Nidec Corporation (NJDCY)
OTC: NJDCY
· Real-Time Price · USD
4.75
-0.04 (-0.84%)
At close: Jun 06, 2025, 3:56 PM
NJDCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.91 | 4.91 | 4.68 | 4.76 | 4.76 | -1.45% | 344,934 |
| Jun 4, 2025 | 4.98 | 4.98 | 4.83 | 4.83 | 4.83 | -0.41% | 552,206 |
| Jun 3, 2025 | 4.99 | 4.99 | 4.84 | 4.85 | 4.85 | -0.41% | 157,210 |
| Jun 2, 2025 | 5.00 | 5.00 | 4.69 | 4.87 | 4.87 | 0.83% | 371,000 |
| May 30, 2025 | 4.69 | 5.05 | 4.69 | 4.83 | 4.83 | -1.02% | 1,457,219 |
| May 29, 2025 | 5.07 | 5.07 | 4.88 | 4.88 | 4.88 | -0.41% | 305,604 |
| May 28, 2025 | 5.07 | 5.07 | 4.90 | 4.90 | 4.90 | -2.00% | 175,429 |
| May 27, 2025 | 5.00 | 5.04 | 4.90 | 5.00 | 5.00 | 4.82% | 554,000 |
| May 23, 2025 | 4.52 | 4.87 | 4.52 | 4.77 | 4.77 | 1.49% | 218,408 |
| May 22, 2025 | 4.84 | 4.84 | 4.67 | 4.70 | 4.70 | -1.05% | 210,509 |
| May 21, 2025 | 4.92 | 4.92 | 4.75 | 4.75 | 4.75 | -1.86% | 151,725 |
| May 20, 2025 | 4.98 | 4.98 | 4.82 | 4.84 | 4.84 | -0.21% | 460,100 |
| May 19, 2025 | 4.85 | 4.88 | 4.82 | 4.85 | 4.85 | -1.02% | 296,543 |
| May 16, 2025 | 5.00 | 5.00 | 4.84 | 4.90 | 4.90 | -1.80% | 122,227 |
| May 15, 2025 | 5.03 | 5.03 | 4.93 | 4.99 | 4.99 | 4.61% | 290,400 |
| May 14, 2025 | 4.97 | 4.97 | 4.74 | 4.77 | 4.77 | 0.42% | 386,000 |
| May 13, 2025 | 4.68 | 4.85 | 4.65 | 4.75 | 4.75 | 1.71% | 282,600 |
| May 12, 2025 | 4.76 | 4.76 | 4.55 | 4.67 | 4.67 | 3.09% | 244,021 |
| May 9, 2025 | 4.67 | 4.67 | 4.50 | 4.53 | 4.53 | 0.00% | 109,312 |
| May 8, 2025 | 4.50 | 4.63 | 4.42 | 4.53 | 4.53 | -0.88% | 1,129,900 |