Nidec Corporation (NJDCY)
OTCMKTS · Delayed Price · Currency is USD
3.250
+0.050 (1.56%)
At close: Oct 2, 2026
NJDCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 3.85 | 3.93 | 3.60 | 3.93 | 3.93 | 2.08% | 1,350 |
| Sep 2, 2026 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | -1.79% | 1,169 |
| Sep 1, 2026 | 3.90 | 3.95 | 3.89 | 3.92 | 3.92 | -0.76% | 6,980 |
| Aug 31, 2026 | 3.75 | 4.01 | 3.75 | 3.95 | 3.95 | 73.63% | 12,586 |
| Aug 28, 2026 | 4.25 | 4.25 | 2.28 | 2.28 | 2.28 | -43.83% | 2,435 |
| Aug 27, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 0.50% | 9,462 |
| Aug 26, 2026 | 4.00 | 4.03 | 3.80 | 4.03 | 4.03 | -0.25% | 456,300 |
| Aug 25, 2026 | 3.91 | 4.07 | 3.75 | 4.04 | 4.04 | 0.87% | 85,950 |
| Aug 24, 2026 | 3.90 | 4.02 | 3.90 | 4.01 | 4.01 | -1.60% | 4,105 |
| Aug 21, 2026 | 4.25 | 4.25 | 3.80 | 4.07 | 4.07 | 0.87% | 6,291 |
| Aug 20, 2026 | 4.00 | 4.55 | 4.00 | 4.04 | 4.04 | -3.24% | 2,307 |
| Aug 19, 2026 | 4.16 | 4.17 | 4.14 | 4.17 | 4.17 | -3.02% | 3,323 |
| Aug 18, 2026 | 4.36 | 4.50 | 4.05 | 4.30 | 4.30 | -1.49% | 6,203 |
| Aug 17, 2026 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | 2.22% | 459 |
| Aug 14, 2026 | 4.36 | 4.36 | 4.27 | 4.27 | 4.27 | -2.06% | 6,776 |
| Aug 13, 2026 | 4.50 | 4.55 | 4.15 | 4.36 | 4.36 | 1.63% | 1,192 |
| Aug 12, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.23% | 1,111 |
| Aug 11, 2026 | 4.30 | 4.30 | 4.23 | 4.28 | 4.28 | 0.47% | 24,244 |
| Aug 10, 2026 | 4.26 | 4.32 | 4.26 | 4.26 | 4.26 | -0.70% | 3,779 |
| Aug 7, 2026 | 4.33 | 4.33 | 4.26 | 4.29 | 4.29 | -0.46% | 6,861 |
| Aug 6, 2026 | 4.30 | 4.32 | 4.26 | 4.31 | 4.31 | 6.16% | 15,591 |
| Aug 5, 2026 | 4.00 | 4.30 | 4.00 | 4.06 | 4.06 | -3.33% | 1,288 |
| Aug 4, 2026 | 4.19 | 4.50 | 4.11 | 4.20 | 4.20 | 0.48% | 2,483 |
| Aug 3, 2026 | 4.00 | 4.22 | 4.00 | 4.18 | 4.18 | 5.82% | 18,211 |
| Jul 31, 2026 | 3.92 | 3.96 | 3.92 | 3.95 | 3.95 | -1.25% | 3,597 |
| Jul 30, 2026 | 3.83 | 4.00 | 3.83 | 4.00 | 4.00 | 2.83% | 2,477 |
| Jul 29, 2026 | 3.86 | 3.93 | 3.86 | 3.89 | 3.89 | 1.04% | 4,764 |
| Jul 28, 2026 | 3.87 | 3.88 | 3.85 | 3.85 | 3.85 | 1.05% | 35,780 |
| Jul 27, 2026 | 3.87 | 3.87 | 3.80 | 3.81 | 3.81 | -1.30% | 4,129 |
| Jul 24, 2026 | 3.86 | 3.87 | 3.85 | 3.86 | 3.86 | 1.85% | 11,250 |