Nidec Corporation (NJDCY)
OTCMKTS · Delayed Price · Currency is USD
3.650
-0.080 (-2.14%)
Feb 5, 2026, 9:30 AM EST
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.20 | 3.68 | 3.20 | 3.65 | 3.65 | -2.15% | 16,013 |
| Feb 4, 2026 | 3.94 | 4.00 | 3.58 | 3.73 | 3.73 | -6.17% | 71,381 |
| Feb 3, 2026 | 3.26 | 4.00 | 3.04 | 3.97 | 3.97 | 12.15% | 49,884 |
| Feb 2, 2026 | 4.21 | 4.21 | 3.03 | 3.54 | 3.54 | 3.96% | 13,202 |
| Jan 30, 2026 | 3.03 | 3.61 | 3.03 | 3.41 | 3.41 | -2.99% | 38,027 |
| Jan 29, 2026 | 3.65 | 3.90 | 3.36 | 3.51 | 3.51 | 14.71% | 28,532 |
| Jan 28, 2026 | 3.00 | 4.15 | 3.00 | 3.06 | 3.06 | -16.62% | 12,191 |
| Jan 27, 2026 | 3.65 | 3.67 | 3.60 | 3.67 | 3.67 | 0.27% | 5,665 |
| Jan 26, 2026 | 3.68 | 3.68 | 3.57 | 3.66 | 3.66 | -1.88% | 41,950 |
| Jan 23, 2026 | 3.65 | 3.73 | 3.65 | 3.73 | 3.73 | 1.63% | 15,521 |
| Jan 22, 2026 | 3.65 | 3.69 | 3.64 | 3.67 | 3.67 | 2.09% | 53,870 |
| Jan 21, 2026 | 3.58 | 3.64 | 3.57 | 3.60 | 3.60 | 0.14% | 16,650 |
| Jan 20, 2026 | 3.45 | 3.68 | 3.45 | 3.59 | 3.59 | 6.85% | 151,074 |
| Jan 16, 2026 | 3.36 | 3.41 | 3.33 | 3.36 | 3.36 | 2.13% | 318,243 |
| Jan 15, 2026 | 3.30 | 3.35 | 3.29 | 3.29 | 3.29 | 21.85% | 30,286 |
| Jan 14, 2026 | 3.01 | 3.25 | 2.70 | 2.70 | 2.70 | -16.15% | 43,318 |
| Jan 13, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -4.17% | 79,321 |
| Jan 12, 2026 | 3.29 | 3.38 | 3.29 | 3.36 | 3.36 | 3.38% | 14,908 |
| Jan 9, 2026 | 3.27 | 3.35 | 3.24 | 3.25 | 3.25 | -0.61% | 4,539 |
| Jan 8, 2026 | 3.25 | 3.30 | 3.25 | 3.27 | 3.27 | - | 9,975 |
| Jan 7, 2026 | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | -1.51% | 17,477 |
| Jan 6, 2026 | 3.30 | 3.32 | 3.26 | 3.32 | 3.32 | 0.30% | 38,521 |
| Jan 5, 2026 | 3.32 | 3.35 | 3.30 | 3.31 | 3.31 | -2.36% | 18,807 |
| Jan 2, 2026 | 3.40 | 3.40 | 3.34 | 3.39 | 3.39 | 2.11% | 61,392 |
| Dec 31, 2025 | 3.00 | 3.37 | 3.00 | 3.32 | 3.32 | -0.60% | 49,725 |
| Dec 30, 2025 | 3.37 | 3.39 | 3.34 | 3.34 | 3.34 | 1.98% | 60,798 |
| Dec 29, 2025 | 3.26 | 3.29 | 3.26 | 3.28 | 3.28 | 0.46% | 31,490 |
| Dec 26, 2025 | 3.22 | 3.28 | 3.22 | 3.26 | 3.26 | 0.31% | 293,386 |
| Dec 24, 2025 | 3.22 | 3.26 | 2.90 | 3.25 | 3.25 | - | 21,711 |
| Dec 23, 2025 | 3.27 | 3.27 | 3.00 | 3.25 | 3.25 | - | 405,910 |
| Dec 22, 2025 | 3.25 | 3.30 | 3.25 | 3.25 | 3.25 | 7.97% | 72,923 |
| Dec 19, 2025 | 3.19 | 3.39 | 2.87 | 3.01 | 3.01 | -4.60% | 20,913 |
| Dec 18, 2025 | 3.09 | 3.19 | 3.09 | 3.16 | 3.16 | 2.10% | 80,315 |
| Dec 17, 2025 | 3.12 | 3.16 | 3.09 | 3.09 | 3.09 | -2.22% | 12,281 |
| Dec 16, 2025 | 2.80 | 3.17 | 2.80 | 3.16 | 3.16 | -1.25% | 40,141 |
| Dec 15, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | 18.52% | 33,839 |
| Dec 12, 2025 | 3.18 | 3.18 | 2.70 | 2.70 | 2.70 | -4.93% | 56,541 |
| Dec 11, 2025 | 3.22 | 3.23 | 2.50 | 2.84 | 2.84 | -13.94% | 157,897 |
| Dec 10, 2025 | 3.39 | 3.73 | 2.75 | 3.30 | 3.30 | 0.92% | 20,707 |
| Dec 9, 2025 | 3.25 | 3.31 | 3.25 | 3.27 | 3.27 | 0.31% | 32,307 |
| Dec 8, 2025 | 3.31 | 3.31 | 3.26 | 3.26 | 3.26 | -0.76% | 36,813 |
| Dec 5, 2025 | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | 21.67% | 45,288 |
| Dec 4, 2025 | 3.22 | 3.55 | 2.00 | 2.70 | 2.70 | -16.92% | 36,959 |
| Dec 3, 2025 | 3.09 | 3.25 | 3.09 | 3.25 | 3.25 | 4.84% | 105,005 |
| Dec 2, 2025 | 3.09 | 3.25 | 2.01 | 3.10 | 3.10 | 14.81% | 1,073,843 |
| Dec 1, 2025 | 3.13 | 3.19 | 2.50 | 2.70 | 2.70 | -12.34% | 269,870 |
| Nov 28, 2025 | 3.07 | 3.13 | 3.07 | 3.08 | 3.08 | -0.32% | 30,761 |
| Nov 26, 2025 | 3.06 | 3.13 | 3.06 | 3.09 | 3.09 | 1.31% | 60,815 |
| Nov 25, 2025 | 2.70 | 3.09 | 2.70 | 3.05 | 3.05 | -10.29% | 73,513 |
| Nov 24, 2025 | 3.02 | 3.50 | 2.70 | 3.40 | 3.40 | -8.11% | 45,903 |