Nidec Corporation (NNDNF)
OTCMKTS · Delayed Price · Currency is USD
12.35
+0.25 (2.07%)
At close: Nov 28, 2025
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.07% | 1,000 |
| Nov 25, 2025 | 12.15 | 12.15 | 12.10 | 12.10 | 12.10 | -6.92% | 14,160 |
| Nov 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 7.08% | 101 |
| Nov 3, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.90% | 540 |
| Oct 29, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -34.07% | 300 |
| Oct 2, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 5.09% | 502 |
| Sep 30, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -18.90% | 175 |
| Aug 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.41% | 100 |
| Aug 25, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 5.74% | 503 |
| Aug 21, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 3.94% | 71,300 |
| Aug 18, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.41% | 306 |
| Jul 24, 2025 | 20.19 | 20.23 | 20.19 | 20.20 | 20.20 | 10.84% | 28,610 |
| Jul 17, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.44% | 5,179 |
| Jul 16, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.63% | 2,800 |
| Jul 10, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.11% | 400 |
| Jul 9, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -3.05% | 1,400 |
| Jul 3, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -2.81% | 600 |
| Jun 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.97% | 138 |
| Jun 23, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -1.54% | 350 |
| Jun 18, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.35% | 100 |
| Jun 17, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.98% | 130 |
| Jun 10, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 6.32% | 278 |
| Jun 4, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -6.28% | 1,000 |
| May 29, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | 1,200 |