Nidec Corporation (NJDCY)
OTC: NJDCY
· Real-Time Price · USD
4.75
-0.04 (-0.84%)
At close: Jun 06, 2025, 3:56 PM
4.48
-5.69%
After-hours: Sep 16, 2025, 04:07 PM EDT
NJDCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.60 | 4.60 | 4.40 | 4.48 | 4.48 | 1.82% | 364,154 |
| Sep 15, 2025 | 4.23 | 4.57 | 4.23 | 4.40 | 4.40 | 1.15% | 481,127 |
| Sep 12, 2025 | 4.23 | 4.57 | 4.23 | 4.35 | 4.35 | 3.08% | 923,500 |
| Sep 11, 2025 | 4.39 | 4.39 | 4.13 | 4.22 | 4.22 | 2.18% | 334,100 |
| Sep 10, 2025 | 4.16 | 4.16 | 4.13 | 4.13 | 4.13 | -0.48% | 195,000 |
| Sep 9, 2025 | 4.37 | 4.37 | 4.11 | 4.15 | 4.15 | -3.04% | 1,438,600 |
| Sep 8, 2025 | 4.20 | 4.46 | 4.20 | 4.28 | 4.28 | 1.42% | 616,200 |
| Sep 5, 2025 | 4.20 | 4.40 | 4.19 | 4.22 | 4.22 | 2.68% | 168,600 |
| Sep 4, 2025 | 4.02 | 4.11 | 4.00 | 4.11 | 4.11 | -16.46% | 499,900 |
| Sep 3, 2025 | 5.19 | 5.24 | 4.89 | 4.92 | 4.92 | -6.46% | 170,747 |
| Sep 2, 2025 | 5.55 | 5.55 | 5.26 | 5.26 | 5.26 | -3.49% | 137,200 |
| Aug 29, 2025 | 5.67 | 5.67 | 5.36 | 5.45 | 5.45 | -1.45% | 175,107 |
| Aug 28, 2025 | 5.30 | 5.70 | 5.30 | 5.53 | 5.53 | 0.00% | 84,500 |
| Aug 27, 2025 | 5.67 | 5.67 | 5.42 | 5.53 | 5.53 | -0.18% | 66,046 |
| Aug 26, 2025 | 5.50 | 5.69 | 5.50 | 5.54 | 5.54 | 0.18% | 121,100 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.50 | 5.53 | 5.53 | 3.75% | 94,700 |
| Aug 22, 2025 | 5.42 | 5.42 | 5.23 | 5.33 | 5.33 | 2.11% | 76,242 |
| Aug 21, 2025 | 5.47 | 5.47 | 5.15 | 5.22 | 5.22 | 0.19% | 190,905 |
| Aug 20, 2025 | 5.37 | 5.38 | 5.16 | 5.21 | 5.21 | -1.14% | 137,517 |
| Aug 19, 2025 | 5.07 | 5.49 | 5.07 | 5.27 | 5.27 | 3.74% | 87,331 |