Nidec Corporation (NJDCY)
OTCMKTS · Delayed Price · Currency is USD
4.950
+0.750 (17.86%)
May 28, 2026, 4:00 PM EST
NJDCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.05 | 4.95 | 2.48 | 4.95 | 4.95 | 17.86% | 9,871 |
| May 27, 2026 | 4.20 | 4.20 | 3.75 | 4.20 | 4.20 | -6.67% | 8,175 |
| May 26, 2026 | 4.90 | 4.90 | 3.66 | 4.50 | 4.50 | -8.16% | 12,584 |
| May 22, 2026 | 4.00 | 4.95 | 4.00 | 4.90 | 4.90 | -2.00% | 26,477 |
| May 21, 2026 | 4.43 | 5.00 | 3.75 | 5.00 | 5.00 | 27.88% | 19,202 |
| May 20, 2026 | 4.00 | 4.04 | 3.90 | 3.91 | 3.91 | -2.25% | 3,929 |
| May 19, 2026 | 4.05 | 4.50 | 4.00 | 4.00 | 4.00 | 6.67% | 5,454 |
| May 18, 2026 | 3.95 | 4.50 | 3.75 | 3.75 | 3.75 | -9.64% | 7,694 |
| May 15, 2026 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | 1.47% | 3,410 |
| May 14, 2026 | 4.15 | 4.31 | 4.05 | 4.09 | 4.09 | -1.45% | 6,335 |
| May 13, 2026 | 4.10 | 4.15 | 3.65 | 4.15 | 4.15 | - | 10,049 |
| May 12, 2026 | 4.16 | 4.36 | 3.52 | 4.15 | 4.15 | -4.60% | 9,329 |
| May 11, 2026 | 4.20 | 4.37 | 4.20 | 4.35 | 4.35 | 5.84% | 20,537 |
| May 8, 2026 | 4.14 | 4.15 | 4.10 | 4.11 | 4.11 | 1.99% | 54,012 |
| May 7, 2026 | 4.05 | 4.07 | 4.00 | 4.03 | 4.03 | -4.05% | 16,318 |
| May 6, 2026 | 3.55 | 4.20 | 3.55 | 4.20 | 4.20 | 10.24% | 10,466 |
| May 5, 2026 | 3.70 | 3.81 | 3.69 | 3.81 | 3.81 | 0.93% | 11,723 |
| May 4, 2026 | 3.85 | 3.98 | 3.75 | 3.78 | 3.78 | 0.40% | 17,921 |
| May 1, 2026 | 3.79 | 3.79 | 3.76 | 3.76 | 3.76 | 1.08% | 2,751 |
| Apr 30, 2026 | 3.76 | 3.86 | 3.63 | 3.72 | 3.72 | 3.62% | 12,148 |
| Apr 29, 2026 | 3.75 | 3.75 | 3.50 | 3.59 | 3.59 | -0.97% | 1,801 |
| Apr 28, 2026 | 3.58 | 3.64 | 3.55 | 3.63 | 3.63 | 2.11% | 23,085 |
| Apr 27, 2026 | 3.75 | 4.05 | 3.50 | 3.55 | 3.55 | -6.33% | 2,471 |
| Apr 24, 2026 | 3.60 | 3.89 | 3.50 | 3.79 | 3.79 | 2.99% | 14,572 |
| Apr 23, 2026 | 3.55 | 3.74 | 3.50 | 3.68 | 3.68 | -2.26% | 23,156 |
| Apr 22, 2026 | 3.72 | 3.78 | 3.50 | 3.77 | 3.77 | 3.01% | 17,500 |
| Apr 21, 2026 | 3.69 | 3.69 | 3.65 | 3.66 | 3.66 | -2.27% | 7,326 |
| Apr 20, 2026 | 3.71 | 3.85 | 3.71 | 3.74 | 3.74 | 4.76% | 9,564 |
| Apr 17, 2026 | 3.56 | 3.99 | 3.56 | 3.57 | 3.57 | 0.28% | 10,517 |
| Apr 16, 2026 | 4.30 | 4.30 | 3.39 | 3.56 | 3.56 | 3.79% | 49,890 |
| Apr 15, 2026 | 3.45 | 3.45 | 3.41 | 3.43 | 3.43 | -1.29% | 16,821 |
| Apr 14, 2026 | 3.42 | 3.50 | 3.42 | 3.48 | 3.48 | 6.92% | 19,721 |
| Apr 13, 2026 | 3.43 | 3.50 | 3.25 | 3.25 | 3.25 | -8.56% | 21,821 |
| Apr 10, 2026 | 3.52 | 3.58 | 3.50 | 3.55 | 3.55 | 6.10% | 120,057 |
| Apr 9, 2026 | 3.44 | 3.53 | 3.35 | 3.35 | 3.35 | -4.56% | 23,964 |
| Apr 8, 2026 | 3.38 | 3.51 | 3.38 | 3.51 | 3.51 | 5.41% | 32,038 |
| Apr 7, 2026 | 3.31 | 3.33 | 3.26 | 3.33 | 3.33 | -1.48% | 41,132 |
| Apr 6, 2026 | 3.18 | 3.43 | 3.18 | 3.38 | 3.38 | 3.05% | 12,463 |
| Apr 2, 2026 | 3.23 | 3.36 | 3.23 | 3.28 | 3.28 | 2.31% | 244,280 |
| Apr 1, 2026 | 3.27 | 4.00 | 2.58 | 3.21 | 3.21 | 10.55% | 53,138 |
| Mar 31, 2026 | 2.95 | 3.48 | 2.73 | 2.90 | 2.90 | - | 29,045 |
| Mar 30, 2026 | 3.01 | 3.26 | 2.76 | 2.90 | 2.90 | -9.38% | 6,361 |
| Mar 27, 2026 | 3.21 | 3.27 | 3.20 | 3.20 | 3.20 | -5.04% | 11,582 |
| Mar 26, 2026 | 3.43 | 3.46 | 3.11 | 3.37 | 3.37 | -1.46% | 17,648 |
| Mar 25, 2026 | 3.51 | 3.51 | 3.36 | 3.42 | 3.42 | 1.18% | 29,115 |
| Mar 24, 2026 | 3.41 | 3.50 | 3.31 | 3.38 | 3.38 | -1.17% | 62,453 |
| Mar 23, 2026 | 3.42 | 3.57 | 3.38 | 3.42 | 3.42 | 5.55% | 33,006 |
| Mar 20, 2026 | 3.34 | 3.40 | 3.24 | 3.24 | 3.24 | -7.16% | 9,307 |
| Mar 19, 2026 | 3.25 | 3.49 | 3.25 | 3.49 | 3.49 | 2.35% | 11,076 |
| Mar 18, 2026 | 3.52 | 3.52 | 3.41 | 3.41 | 3.41 | -2.85% | 23,277 |