Nidec Corporation (NJDCY)
OTCMKTS · Delayed Price · Currency is USD
4.060
-0.320 (-7.31%)
Sep 26, 2025, 3:43 PM EDT
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.14 | 4.18 | 4.06 | 4.06 | - | -7.31% | 15,034 |
| Sep 25, 2025 | 4.45 | 4.45 | 4.34 | 4.38 | 4.38 | -0.45% | 486,201 |
| Sep 24, 2025 | 4.48 | 4.62 | 4.38 | 4.40 | 4.40 | -4.14% | 220,590 |
| Sep 23, 2025 | 4.65 | 4.80 | 4.53 | 4.59 | 4.59 | 0.44% | 190,414 |
| Sep 22, 2025 | 4.80 | 4.80 | 4.49 | 4.57 | 4.57 | 1.56% | 222,152 |
| Sep 19, 2025 | 4.60 | 4.60 | 4.48 | 4.50 | 4.50 | -0.66% | 142,299 |
| Sep 18, 2025 | 4.59 | 4.60 | 4.52 | 4.53 | 4.53 | 0.67% | 266,282 |
| Sep 17, 2025 | 4.78 | 4.78 | 4.50 | 4.50 | 4.50 | 0.45% | 220,629 |
| 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% | 923,462 |
| Sep 11, 2025 | 4.39 | 4.39 | 4.13 | 4.22 | 4.22 | 2.18% | 334,080 |
| Sep 10, 2025 | 4.16 | 4.16 | 4.13 | 4.13 | 4.13 | -0.48% | 194,982 |
| Sep 9, 2025 | 4.37 | 4.37 | 4.11 | 4.15 | 4.15 | -3.04% | 1,438,598 |
| Sep 8, 2025 | 4.20 | 4.46 | 4.20 | 4.28 | 4.28 | 1.42% | 616,160 |
| Sep 5, 2025 | 4.20 | 4.40 | 4.19 | 4.22 | 4.22 | 2.68% | 168,560 |
| Sep 4, 2025 | 4.02 | 4.11 | 4.00 | 4.11 | 4.11 | -16.46% | 499,894 |
| 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% | 137,183 |
| 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 | - | 84,481 |
| Aug 27, 2025 | 5.67 | 5.67 | 5.42 | 5.53 | 5.53 | -0.14% | 66,046 |
| Aug 26, 2025 | 5.50 | 5.69 | 5.50 | 5.54 | 5.54 | 0.14% | 121,055 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.50 | 5.53 | 5.53 | 3.75% | 94,699 |
| 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 |
| 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 |