2m 2m 2m 2m 2m 2m 2m
Nidec Sp ADR (NJDCY)
OTC
$4.30+$0.05 (+1.18%)
Price as of Jun 03, 2026- N/AMarket Cap
- -10.97%1-Year Change
- Specialty Industrial MachineryIndustry
Nidec Sp ADR (NJDCY)
$4.30+$0.05 (+1.18%)
- 1 Month+13.91%Low Price$3.75High Price$5.00
- 3 Months+8.59%Low Price$2.90High Price$5.00
- 1 Year-10.97%Low Price$2.70High Price$5.54
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 4.30 | 4.80 | 2.40 | 4.30 | +1.18% | 6,616 |
06/02/2026 | 4.48 | 4.80 | 4.22 | 4.25 | -11.46% | 5,464 |
06/01/2026 | 4.00 | 4.90 | 4.00 | 4.80 | +12.94% | 5,985 |
05/29/2026 | 4.30 | 4.90 | 3.85 | 4.25 | -14.14% | 14,641 |
05/28/2026 | 4.05 | 4.95 | 2.48 | 4.95 | +17.86% | 9,871 |
05/27/2026 | 4.20 | 4.20 | 3.75 | 4.20 | -6.67% | 8,175 |
05/26/2026 | 4.90 | 4.90 | 3.66 | 4.50 | -8.16% | 12,584 |
05/22/2026 | 4.00 | 4.95 | 4.00 | 4.90 | -2.00% | 26,477 |
05/21/2026 | 4.43 | 5.00 | 3.75 | 5.00 | +27.88% | 19,442 |
05/20/2026 | 4.00 | 4.04 | 3.90 | 3.91 | -2.25% | 3,929 |
05/19/2026 | 4.05 | 4.50 | 4.00 | 4.00 | +6.67% | 5,454 |
05/18/2026 | 3.95 | 4.50 | 3.75 | 3.75 | -9.64% | 7,694 |
05/15/2026 | 4.00 | 4.15 | 4.00 | 4.15 | +1.47% | 3,410 |
05/14/2026 | 4.15 | 4.31 | 4.05 | 4.09 | -1.45% | 6,335 |
05/13/2026 | 4.10 | 4.15 | 3.65 | 4.15 | 0.00% | 10,049 |
05/12/2026 | 4.16 | 4.36 | 3.52 | 4.15 | -4.60% | 9,329 |
05/11/2026 | 4.20 | 4.37 | 4.20 | 4.35 | +5.84% | 20,537 |
05/08/2026 | 4.14 | 4.15 | 4.10 | 4.11 | +1.99% | 54,044 |
05/07/2026 | 4.05 | 4.07 | 4.00 | 4.03 | -4.05% | 16,318 |
05/06/2026 | 3.55 | 4.20 | 3.55 | 4.20 | +10.24% | 10,466 |
05/05/2026 | 3.70 | 3.81 | 3.69 | 3.81 | +0.93% | 11,723 |
05/04/2026 | 3.85 | 3.98 | 3.75 | 3.78 | +0.40% | 17,921 |
05/01/2026 | 3.79 | 3.79 | 3.76 | 3.76 | +1.08% | 3,953 |
04/30/2026 | 3.76 | 3.86 | 3.63 | 3.72 | +3.62% | 12,148 |
04/29/2026 | 3.75 | 3.75 | 3.50 | 3.59 | -0.97% | 1,801 |
04/28/2026 | 3.58 | 3.64 | 3.55 | 3.63 | +2.11% | 23,085 |
04/27/2026 | 3.75 | 4.05 | 3.50 | 3.55 | -6.33% | 2,471 |
04/24/2026 | 3.60 | 3.89 | 3.50 | 3.79 | +2.99% | 14,572 |
04/23/2026 | 3.55 | 3.74 | 3.50 | 3.68 | -2.26% | 23,156 |
04/22/2026 | 3.72 | 3.78 | 3.50 | 3.77 | +3.01% | 17,500 |
04/21/2026 | 3.69 | 3.69 | 3.65 | 3.66 | -2.27% | 7,326 |
04/20/2026 | 3.71 | 3.85 | 3.71 | 3.74 | +4.76% | 9,564 |
04/17/2026 | 3.56 | 3.99 | 3.56 | 3.57 | +0.28% | 12,485 |
04/16/2026 | 4.30 | 4.30 | 3.39 | 3.56 | +3.79% | 49,890 |
04/15/2026 | 3.45 | 3.45 | 3.41 | 3.43 | -1.29% | 16,821 |
04/14/2026 | 3.42 | 3.50 | 3.42 | 3.48 | +6.92% | 19,721 |
04/13/2026 | 3.43 | 3.50 | 3.25 | 3.25 | -8.56% | 21,821 |
04/10/2026 | 3.52 | 3.58 | 3.50 | 3.55 | +6.10% | 120,257 |
04/09/2026 | 3.44 | 3.53 | 3.35 | 3.35 | -4.56% | 23,964 |
04/08/2026 | 3.38 | 3.51 | 3.38 | 3.51 | +5.41% | 32,038 |
04/07/2026 | 3.31 | 3.33 | 3.26 | 3.33 | -1.48% | 41,132 |
04/06/2026 | 3.18 | 3.43 | 3.18 | 3.38 | +3.05% | 12,463 |
04/02/2026 | 3.23 | 3.36 | 3.23 | 3.28 | +2.31% | 244,280 |
04/01/2026 | 3.27 | 4.00 | 2.58 | 3.21 | +10.55% | 53,138 |
03/31/2026 | 2.95 | 3.48 | 2.73 | 2.90 | 0.00% | 29,045 |
03/30/2026 | 3.01 | 3.26 | 2.76 | 2.90 | -9.37% | 6,361 |
03/27/2026 | 3.21 | 3.27 | 3.20 | 3.20 | -5.04% | 13,375 |
03/26/2026 | 3.43 | 3.46 | 3.11 | 3.37 | -1.46% | 17,648 |
03/25/2026 | 3.51 | 3.51 | 3.36 | 3.42 | +1.18% | 29,115 |
03/24/2026 | 3.41 | 3.50 | 3.31 | 3.38 | -1.17% | 62,453 |
03/23/2026 | 3.42 | 3.57 | 3.38 | 3.42 | +5.55% | 33,006 |
03/20/2026 | 3.34 | 3.40 | 3.24 | 3.24 | -7.16% | 9,714 |
03/19/2026 | 3.25 | 3.49 | 3.25 | 3.49 | +2.35% | 11,076 |
03/18/2026 | 3.52 | 3.52 | 3.41 | 3.41 | -2.85% | 23,277 |
03/17/2026 | 3.48 | 3.61 | 3.48 | 3.51 | -0.28% | 29,066 |
03/16/2026 | 3.52 | 3.56 | 3.51 | 3.52 | +11.74% | 13,983 |
03/13/2026 | 3.20 | 4.01 | 3.15 | 3.15 | -12.11% | 5,216 |
03/12/2026 | 3.72 | 3.72 | 3.55 | 3.58 | -4.17% | 84,917 |
03/11/2026 | 3.70 | 4.09 | 3.70 | 3.74 | +4.18% | 10,675 |
03/10/2026 | 3.64 | 3.76 | 3.57 | 3.59 | -1.37% | 42,424 |
03/09/2026 | 3.50 | 3.64 | 3.01 | 3.64 | +2.54% | 81,205 |
03/06/2026 | 3.48 | 3.57 | 3.48 | 3.55 | -10.35% | 24,069 |
03/05/2026 | 3.89 | 4.10 | 3.15 | 3.96 | +3.66% | 484,638 |
03/04/2026 | 3.25 | 4.21 | 3.13 | 3.82 | +24.43% | 61,647 |
03/03/2026 | 3.39 | 3.39 | 3.00 | 3.07 | -15.66% | 58,683 |
03/02/2026 | 3.50 | 3.81 | 3.50 | 3.64 | -6.43% | 33,204 |
02/27/2026 | 4.15 | 4.15 | 3.64 | 3.89 | -5.12% | 47,373 |
02/26/2026 | 3.76 | 4.10 | 3.76 | 4.10 | +12.33% | 30,162 |
02/25/2026 | 3.80 | 3.85 | 3.65 | 3.65 | -3.13% | 33,912 |
02/24/2026 | 3.80 | 3.80 | 3.70 | 3.77 | +4.67% | 9,527 |
02/23/2026 | 3.17 | 4.00 | 3.17 | 3.60 | +15.76% | 13,465 |
02/20/2026 | 3.21 | 4.10 | 2.87 | 3.11 | -22.25% | 17,833 |
02/19/2026 | 3.68 | 4.00 | 3.44 | 4.00 | +6.10% | 14,248 |
02/18/2026 | 3.70 | 3.78 | 3.70 | 3.77 | +6.80% | 13,465 |
02/17/2026 | 3.21 | 3.85 | 3.21 | 3.53 | -11.75% | 28,293 |
02/13/2026 | 3.26 | 4.00 | 3.00 | 4.00 | -2.44% | 7,371 |
02/12/2026 | 3.50 | 4.10 | 3.50 | 4.10 | +5.67% | 18,651 |
02/11/2026 | 3.84 | 3.91 | 3.84 | 3.88 | +1.31% | 7,780 |
02/10/2026 | 3.84 | 3.85 | 3.79 | 3.83 | +1.59% | 48,924 |
02/09/2026 | 3.68 | 3.80 | 3.68 | 3.77 | +15.64% | 20,612 |
02/06/2026 | 3.64 | 4.00 | 3.26 | 3.26 | -10.56% | 27,620 |
02/05/2026 | 3.20 | 3.68 | 3.20 | 3.65 | -2.15% | 16,013 |
02/04/2026 | 3.94 | 4.00 | 3.58 | 3.73 | -6.17% | 72,381 |
02/03/2026 | 3.26 | 4.00 | 3.04 | 3.97 | +12.15% | 49,884 |
02/02/2026 | 4.21 | 4.21 | 3.03 | 3.54 | +3.96% | 13,277 |
01/30/2026 | 3.03 | 3.61 | 3.03 | 3.41 | -2.99% | 38,027 |
01/29/2026 | 3.65 | 3.90 | 3.36 | 3.51 | +14.71% | 28,532 |
01/28/2026 | 3.00 | 4.15 | 3.00 | 3.06 | -16.62% | 12,191 |
01/27/2026 | 3.65 | 3.67 | 3.60 | 3.67 | +0.27% | 5,670 |
01/26/2026 | 3.68 | 3.68 | 3.57 | 3.66 | -1.88% | 41,950 |
01/23/2026 | 3.65 | 3.73 | 3.65 | 3.73 | +1.63% | 15,521 |
01/22/2026 | 3.65 | 3.69 | 3.64 | 3.67 | +2.09% | 53,885 |
01/21/2026 | 3.58 | 3.64 | 3.57 | 3.60 | +0.14% | 16,650 |
01/20/2026 | 3.45 | 3.68 | 3.45 | 3.59 | +6.85% | 151,074 |
01/16/2026 | 3.36 | 3.41 | 3.33 | 3.36 | +2.13% | 318,247 |
01/15/2026 | 3.30 | 3.35 | 3.29 | 3.29 | +21.85% | 30,286 |
01/14/2026 | 3.01 | 3.25 | 2.70 | 2.70 | -16.15% | 43,318 |
01/13/2026 | 3.26 | 3.26 | 3.20 | 3.22 | -4.17% | 79,321 |
01/12/2026 | 3.29 | 3.38 | 3.29 | 3.36 | +3.38% | 14,910 |
01/09/2026 | 3.27 | 3.35 | 3.24 | 3.25 | -0.61% | 4,539 |