Nidec Corporation (NJDCY)
OTCMKTS · Delayed Price · Currency is USD
4.800
+0.020 (0.42%)
Aug 1, 2025, 3:54 PM EDT

Nidec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254.854.854.754.794.790.21%131,635
Jul 31, 20254.865.054.674.784.780.21%321,607
Jul 30, 20255.045.044.664.774.77-2.05%236,325
Jul 29, 20255.055.054.844.874.87-0.81%143,227
Jul 28, 20255.155.154.914.914.91-2.00%140,521
Jul 25, 20255.055.054.865.015.01-0.79%112,867
Jul 24, 20254.945.124.845.055.050.40%338,860
Jul 23, 20254.785.134.755.035.037.25%248,547
Jul 22, 20254.794.794.644.694.690.11%183,173
Jul 21, 20254.484.804.484.694.690.75%253,516
Jul 18, 20254.804.804.624.654.65-274,477
Jul 17, 20254.574.764.574.654.651.75%326,097
Jul 16, 20254.564.604.534.574.57-162,836
Jul 15, 20254.764.764.544.574.570.44%287,484
Jul 14, 20254.704.704.524.554.55-2.15%218,126
Jul 11, 20254.604.784.564.654.651.09%190,562
Jul 10, 20254.744.744.564.604.60-0.65%239,194
Jul 9, 20254.424.744.424.634.631.31%435,168
Jul 8, 20254.364.614.364.574.57-173,966
Jul 7, 20254.704.704.524.574.57-4.19%225,409
Jul 3, 20254.744.804.744.774.770.32%106,386
Jul 2, 20254.884.884.704.764.76-0.94%159,353
Jul 1, 20254.984.984.784.804.80-1.60%146,117
Jun 30, 20255.055.054.804.884.880.29%278,648
Jun 27, 20254.954.954.854.864.86-3.30%240,134
Jun 26, 20255.215.214.965.035.03-0.40%247,744
Jun 25, 20255.215.215.055.055.050.60%161,560
Jun 24, 20255.165.164.985.025.020.54%223,483
Jun 23, 20254.855.044.674.994.990.87%307,035
Jun 20, 20255.135.134.804.954.95-1.79%241,180
Jun 18, 20255.135.134.995.045.04-0.79%204,496
Jun 17, 20255.205.265.055.085.08-207,714
Jun 16, 20255.005.215.005.085.080.40%317,074
Jun 13, 20255.535.535.025.065.06-0.59%178,693
Jun 12, 20255.185.185.035.095.090.79%301,894
Jun 11, 20255.065.085.005.055.051.81%245,153
Jun 10, 20254.955.054.724.964.963.98%295,287
Jun 9, 20254.914.914.754.774.77-0.21%266,235
Jun 6, 20254.874.874.744.784.780.42%70,826
Jun 5, 20254.914.914.684.764.76-1.45%344,934
Jun 4, 20254.984.984.834.834.83-0.41%552,206
Jun 3, 20254.994.994.844.854.85-0.41%157,210
Jun 2, 20255.005.004.694.874.870.83%370,958
May 30, 20254.695.054.694.834.83-1.02%1,457,219
May 29, 20255.075.074.884.884.88-0.41%305,604
May 28, 20255.075.074.904.904.90-2.06%175,429
May 27, 20255.005.044.905.005.004.88%553,957
May 23, 20254.524.874.524.774.771.49%218,408
May 22, 20254.844.844.674.704.70-1.05%210,509
May 21, 20254.924.924.754.754.75-1.86%151,725