Nidec Corporation (NJDCY)
OTCMKTS
· Delayed Price · Currency is USD
4.770
+0.015 (0.32%)
Jul 3, 2025, 12:59 PM EDT
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 4.74 | 4.80 | 4.74 | 4.77 | 4.77 | 0.32% | 106,386 |
| Jul 2, 2025 | 4.88 | 4.88 | 4.70 | 4.76 | 4.76 | -0.94% | 159,353 |
| Jul 1, 2025 | 4.98 | 4.98 | 4.78 | 4.80 | 4.80 | -1.60% | 146,117 |
| Jun 30, 2025 | 5.05 | 5.05 | 4.80 | 4.88 | 4.88 | 0.29% | 278,648 |
| Jun 27, 2025 | 4.95 | 4.95 | 4.85 | 4.86 | 4.86 | -3.30% | 240,134 |
| Jun 26, 2025 | 5.21 | 5.21 | 4.96 | 5.03 | 5.03 | -0.40% | 247,744 |
| Jun 25, 2025 | 5.21 | 5.21 | 5.05 | 5.05 | 5.05 | 0.60% | 161,560 |
| Jun 24, 2025 | 5.16 | 5.16 | 4.98 | 5.02 | 5.02 | 0.54% | 223,483 |
| Jun 23, 2025 | 4.85 | 5.04 | 4.67 | 4.99 | 4.99 | 0.87% | 307,035 |
| Jun 20, 2025 | 5.13 | 5.13 | 4.80 | 4.95 | 4.95 | -1.79% | 241,180 |
| Jun 18, 2025 | 5.13 | 5.13 | 4.99 | 5.04 | 5.04 | -0.79% | 204,496 |
| Jun 17, 2025 | 5.20 | 5.26 | 5.05 | 5.08 | 5.08 | - | 207,714 |
| Jun 16, 2025 | 5.00 | 5.21 | 5.00 | 5.08 | 5.08 | 0.40% | 317,074 |
| Jun 13, 2025 | 5.53 | 5.53 | 5.02 | 5.06 | 5.06 | -0.59% | 178,693 |
| Jun 12, 2025 | 5.18 | 5.18 | 5.03 | 5.09 | 5.09 | 0.79% | 301,894 |
| Jun 11, 2025 | 5.06 | 5.08 | 5.00 | 5.05 | 5.05 | 1.81% | 245,153 |
| Jun 10, 2025 | 4.95 | 5.05 | 4.72 | 4.96 | 4.96 | 3.98% | 295,287 |
| Jun 9, 2025 | 4.91 | 4.91 | 4.75 | 4.77 | 4.77 | -0.21% | 266,235 |
| Jun 6, 2025 | 4.87 | 4.87 | 4.74 | 4.78 | 4.78 | 0.42% | 70,826 |
| 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% | 370,958 |
| 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 | -2.06% | 175,429 |
| May 27, 2025 | 5.00 | 5.04 | 4.90 | 5.00 | 5.00 | 4.88% | 553,957 |
| 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% | 460,068 |
| 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% | 290,392 |
| May 14, 2025 | 4.97 | 4.97 | 4.74 | 4.77 | 4.77 | 0.42% | 385,996 |
| May 13, 2025 | 4.68 | 4.85 | 4.65 | 4.75 | 4.75 | 1.71% | 282,581 |
| 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 | - | 109,312 |
| May 8, 2025 | 4.50 | 4.63 | 4.42 | 4.53 | 4.53 | -0.88% | 1,129,873 |
| May 7, 2025 | 4.75 | 4.75 | 4.50 | 4.57 | 4.57 | -1.72% | 572,141 |
| May 6, 2025 | 4.75 | 4.75 | 4.39 | 4.65 | 4.65 | 1.53% | 116,844 |
| May 5, 2025 | 4.37 | 4.73 | 4.37 | 4.58 | 4.58 | 1.33% | 381,103 |
| May 2, 2025 | 4.60 | 4.61 | 4.52 | 4.52 | 4.52 | 3.20% | 262,316 |
| May 1, 2025 | 4.60 | 4.60 | 4.38 | 4.38 | 4.38 | 0.46% | 156,445 |
| Apr 30, 2025 | 4.39 | 4.54 | 4.33 | 4.36 | 4.36 | -2.24% | 269,868 |
| Apr 29, 2025 | 4.50 | 4.54 | 4.40 | 4.46 | 4.46 | 0.90% | 89,344 |
| Apr 28, 2025 | 4.52 | 4.52 | 4.30 | 4.42 | 4.42 | 1.38% | 132,674 |
| Apr 25, 2025 | 4.22 | 4.55 | 4.22 | 4.36 | 4.36 | 7.39% | 104,616 |
| Apr 24, 2025 | 4.00 | 4.12 | 3.95 | 4.06 | 4.06 | 7.41% | 255,958 |
| Apr 23, 2025 | 3.78 | 3.85 | 3.78 | 3.78 | 3.78 | 2.72% | 209,664 |