Nidec Corporation (NJDCY)
OTCMKTS · Delayed Price · Currency is USD
5.33
+0.11 (2.11%)
Aug 22, 2025, 3:57 PM EDT
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 5.26 | 5.26 | 4.95 | 5.08 | 5.08 | 3.67% | 163,417 |
| Aug 15, 2025 | 5.10 | 5.10 | 4.72 | 4.90 | 4.90 | -0.41% | 167,007 |
| Aug 14, 2025 | 4.78 | 5.16 | 4.78 | 4.92 | 4.92 | 0.61% | 108,148 |
| Aug 13, 2025 | 5.11 | 5.11 | 4.86 | 4.89 | 4.89 | -0.41% | 69,047 |
| Aug 12, 2025 | 5.03 | 5.03 | 4.81 | 4.91 | 4.91 | 0.82% | 118,789 |
| Aug 11, 2025 | 5.09 | 5.09 | 4.85 | 4.87 | 4.87 | -0.61% | 194,476 |
| Aug 8, 2025 | 4.69 | 5.07 | 4.69 | 4.90 | 4.90 | -0.20% | 213,254 |
| Aug 7, 2025 | 4.75 | 5.00 | 4.75 | 4.91 | 4.91 | 1.24% | 87,193 |
| Aug 6, 2025 | 5.07 | 5.07 | 4.78 | 4.85 | 4.85 | 0.83% | 144,494 |
| Aug 5, 2025 | 5.00 | 5.00 | 4.80 | 4.81 | 4.81 | -1.23% | 224,187 |
| Aug 4, 2025 | 4.75 | 4.98 | 4.75 | 4.87 | 4.87 | 1.67% | 174,549 |
| Aug 1, 2025 | 4.85 | 4.85 | 4.75 | 4.79 | 4.79 | 0.21% | 131,635 |
| Jul 31, 2025 | 4.86 | 5.05 | 4.67 | 4.78 | 4.78 | 0.21% | 321,607 |
| Jul 30, 2025 | 5.04 | 5.04 | 4.66 | 4.77 | 4.77 | -2.05% | 236,325 |
| Jul 29, 2025 | 5.05 | 5.05 | 4.84 | 4.87 | 4.87 | -0.81% | 143,227 |
| Jul 28, 2025 | 5.15 | 5.15 | 4.91 | 4.91 | 4.91 | -2.00% | 140,521 |
| Jul 25, 2025 | 5.05 | 5.05 | 4.86 | 5.01 | 5.01 | -0.79% | 112,867 |
| Jul 24, 2025 | 4.94 | 5.12 | 4.84 | 5.05 | 5.05 | 0.40% | 338,860 |
| Jul 23, 2025 | 4.78 | 5.13 | 4.75 | 5.03 | 5.03 | 7.25% | 248,547 |
| Jul 22, 2025 | 4.79 | 4.79 | 4.64 | 4.69 | 4.69 | 0.11% | 183,173 |
| Jul 21, 2025 | 4.48 | 4.80 | 4.48 | 4.69 | 4.69 | 0.75% | 253,516 |
| Jul 18, 2025 | 4.80 | 4.80 | 4.62 | 4.65 | 4.65 | - | 274,477 |
| Jul 17, 2025 | 4.57 | 4.76 | 4.57 | 4.65 | 4.65 | 1.75% | 326,097 |
| Jul 16, 2025 | 4.56 | 4.60 | 4.53 | 4.57 | 4.57 | - | 162,836 |
| Jul 15, 2025 | 4.76 | 4.76 | 4.54 | 4.57 | 4.57 | 0.44% | 287,484 |
| Jul 14, 2025 | 4.70 | 4.70 | 4.52 | 4.55 | 4.55 | -2.15% | 218,126 |
| Jul 11, 2025 | 4.60 | 4.78 | 4.56 | 4.65 | 4.65 | 1.09% | 190,562 |
| Jul 10, 2025 | 4.74 | 4.74 | 4.56 | 4.60 | 4.60 | -0.65% | 239,194 |
| Jul 9, 2025 | 4.42 | 4.74 | 4.42 | 4.63 | 4.63 | 1.31% | 435,168 |
| Jul 8, 2025 | 4.36 | 4.61 | 4.36 | 4.57 | 4.57 | - | 173,966 |
| Jul 7, 2025 | 4.70 | 4.70 | 4.52 | 4.57 | 4.57 | -4.19% | 225,409 |
| 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 |