Nidec Corporation (NJDCY)
OTCMKTS
· Delayed Price · Currency is USD
4.780
-0.010 (-0.21%)
Jun 6, 2025, 3:56 PM EDT
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 3.65 | 3.87 | 3.65 | 3.68 | 3.68 | 1.66% | 276,822 |
| Apr 21, 2025 | 3.81 | 3.81 | 3.61 | 3.62 | 3.62 | -0.28% | 386,854 |
| Apr 17, 2025 | 3.75 | 3.75 | 3.63 | 3.63 | 3.63 | 2.25% | 230,428 |
| Apr 16, 2025 | 3.70 | 3.70 | 3.50 | 3.55 | 3.55 | -4.05% | 225,049 |
| Apr 15, 2025 | 3.61 | 3.91 | 3.61 | 3.70 | 3.70 | - | 486,296 |
| Apr 14, 2025 | 3.60 | 3.84 | 3.60 | 3.70 | 3.70 | 3.35% | 410,536 |
| Apr 11, 2025 | 3.55 | 3.78 | 3.51 | 3.58 | 3.58 | 1.70% | 648,954 |
| Apr 10, 2025 | 3.52 | 3.77 | 3.43 | 3.52 | 3.52 | 2.03% | 862,420 |
| Apr 9, 2025 | 3.23 | 3.46 | 3.18 | 3.45 | 3.45 | 6.15% | 2,396,124 |
| Apr 8, 2025 | 3.45 | 3.54 | 3.25 | 3.25 | 3.25 | -2.40% | 2,278,182 |
| Apr 7, 2025 | 3.45 | 3.45 | 3.21 | 3.33 | 3.33 | -5.13% | 791,027 |
| Apr 4, 2025 | 3.60 | 4.00 | 3.49 | 3.51 | 3.51 | -7.39% | 333,400 |
| Apr 3, 2025 | 3.87 | 4.08 | 3.78 | 3.79 | 3.79 | -7.79% | 757,567 |
| Apr 2, 2025 | 4.04 | 4.25 | 4.00 | 4.11 | 4.11 | 0.49% | 241,186 |
| Apr 1, 2025 | 4.05 | 4.28 | 4.05 | 4.09 | 4.09 | -2.39% | 405,971 |
| Mar 31, 2025 | 3.99 | 4.19 | 3.99 | 4.19 | 4.19 | -0.36% | 287,316 |
| Mar 28, 2025 | 4.15 | 4.47 | 4.15 | 4.21 | 4.21 | -4.21% | 118,328 |
| Mar 27, 2025 | 4.36 | 4.60 | 4.35 | 4.39 | 4.39 | -2.66% | 164,508 |