Nidec Corporation (NJDCY)
OTCMKTS · Delayed Price · Currency is USD
2.600
-0.100 (-3.70%)
At close: Nov 13, 2026
NJDCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.45 | 2.65 | 2.45 | 2.60 | 2.60 | -3.70% | 14,606 |
| Nov 12, 2026 | 2.60 | 2.70 | 2.50 | 2.70 | 2.70 | - | 8,431 |
| Nov 11, 2026 | 2.70 | 2.70 | 2.20 | 2.70 | 2.70 | 8.00% | 5,988 |
| Nov 10, 2026 | 2.50 | 2.60 | 2.50 | 2.50 | 2.50 | -16.39% | 9,092 |
| Nov 9, 2026 | 2.50 | 4.00 | 2.50 | 2.99 | 2.99 | 19.60% | 15,294 |
| Nov 6, 2026 | 2.50 | 2.65 | 2.00 | 2.50 | 2.50 | -37.66% | 35,121 |
| Nov 5, 2026 | 2.10 | 4.01 | 2.10 | 4.01 | 4.01 | 54.23% | 31,458 |
| Nov 4, 2026 | 2.21 | 2.70 | 2.21 | 2.60 | 2.60 | -3.70% | 18,972 |
| Nov 3, 2026 | 2.40 | 2.70 | 2.00 | 2.70 | 2.70 | 6.30% | 3,979 |
| Nov 2, 2026 | 2.54 | 2.55 | 2.00 | 2.54 | 2.54 | 10.43% | 6,675 |
| Oct 30, 2026 | 2.72 | 2.72 | 2.30 | 2.30 | 2.30 | -9.80% | 119,901 |
| Oct 29, 2026 | 2.75 | 3.50 | 2.25 | 2.55 | 2.55 | -7.27% | 8,365 |
| Oct 28, 2026 | 2.60 | 4.20 | 2.60 | 2.75 | 2.75 | 3.77% | 7,904 |
| Oct 27, 2026 | 2.50 | 3.00 | 0.34 | 2.65 | 2.65 | 1.92% | 8,266 |
| Oct 26, 2026 | 2.62 | 2.62 | 2.40 | 2.60 | 2.60 | 4.00% | 37,675 |
| Oct 23, 2026 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -3.85% | 5,327 |
| Oct 22, 2026 | 2.60 | 2.60 | 2.20 | 2.60 | 2.60 | -1.89% | 12,939 |
| Oct 21, 2026 | 2.60 | 2.75 | 2.25 | 2.65 | 2.65 | -1.85% | 40,508 |
| Oct 20, 2026 | 2.75 | 2.85 | 2.51 | 2.70 | 2.70 | - | 67,184 |
| Oct 19, 2026 | 2.50 | 2.80 | 2.50 | 2.70 | 2.70 | 3.85% | 8,083 |
| Oct 16, 2026 | 2.60 | 3.20 | 2.60 | 2.60 | 2.60 | -5.45% | 88,980 |
| Oct 15, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -28.39% | 13,318 |
| Oct 14, 2026 | 2.90 | 3.96 | 2.65 | 3.84 | 3.84 | 30.61% | 11,303 |
| Oct 13, 2026 | 2.80 | 4.16 | 2.25 | 2.94 | 2.94 | -30.17% | 3,982 |
| Oct 12, 2026 | 3.10 | 4.21 | 3.00 | 4.21 | 4.21 | 53.09% | 34,975 |
| Oct 9, 2026 | 3.01 | 3.16 | 2.55 | 2.75 | 2.75 | -16.16% | 7,868 |
| Oct 8, 2026 | 3.00 | 3.50 | 3.00 | 3.28 | 3.28 | -2.38% | 11,443 |
| Oct 7, 2026 | 3.36 | 4.80 | 3.36 | 3.36 | 3.36 | -1.18% | 5,538 |
| Oct 6, 2026 | 3.40 | 3.60 | 3.28 | 3.40 | 3.40 | -0.07% | 3,249 |
| Oct 5, 2026 | 3.37 | 3.42 | 3.37 | 3.40 | 3.40 | 4.69% | 8,414 |
| Oct 2, 2026 | 2.81 | 4.16 | 2.50 | 3.25 | 3.25 | 1.56% | 7,680 |
| Oct 1, 2026 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | -9.09% | 4,106 |
| Sep 30, 2026 | 3.50 | 3.70 | 3.30 | 3.52 | 3.52 | 0.57% | 12,745 |
| Sep 29, 2026 | 3.45 | 4.20 | 3.45 | 3.50 | 3.50 | -22.20% | 2,739 |
| Sep 28, 2026 | 4.75 | 4.75 | 3.60 | 4.50 | 4.50 | 0.65% | 5,565 |
| Sep 25, 2026 | 4.43 | 4.47 | 4.43 | 4.47 | 4.47 | 2.29% | 2,871 |
| Sep 24, 2026 | 4.53 | 4.53 | 4.35 | 4.37 | 4.37 | -3.53% | 9,613 |
| Sep 23, 2026 | 4.49 | 4.53 | 4.48 | 4.53 | 4.53 | -1.52% | 7,820 |
| Sep 22, 2026 | 4.59 | 4.60 | 4.56 | 4.60 | 4.60 | 0.66% | 3,645 |
| Sep 21, 2026 | 4.55 | 4.57 | 4.50 | 4.57 | 4.57 | 1.78% | 12,107 |
| Sep 18, 2026 | 4.35 | 4.53 | 4.35 | 4.49 | 4.49 | 2.98% | 10,928 |
| Sep 17, 2026 | 4.36 | 4.36 | 4.32 | 4.36 | 4.36 | 5.06% | 62,405 |
| Sep 16, 2026 | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | -1.54% | 4,902 |
| Sep 15, 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | -1.06% | 43,711 |
| Sep 14, 2026 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | -2.52% | 1,382 |
| Sep 11, 2026 | 4.33 | 4.38 | 4.30 | 4.37 | 4.37 | 0.46% | 14,326 |
| Sep 10, 2026 | 4.39 | 4.39 | 4.32 | 4.35 | 4.35 | 4.69% | 4,789 |
| Sep 9, 2026 | 4.14 | 4.19 | 4.13 | 4.16 | 4.16 | -4.70% | 9,421 |
| Sep 8, 2026 | 4.30 | 4.39 | 4.30 | 4.36 | 4.36 | 4.81% | 1,909 |
| Sep 4, 2026 | 3.89 | 4.16 | 3.89 | 4.16 | 4.16 | 5.85% | 6,253 |