2m 2m 2m 2m 2m 2m 2m
Nidec Sp ADR (NJDCY)
OTC
$4.37+$0.02 (+0.46%)
Price as of Sep 11, 2026- N/AMarket Cap
- 0.46%1-Year Change
- Specialty Industrial MachineryIndustry
Nidec Sp ADR (NJDCY)
$4.37+$0.02 (+0.46%)
- 1 Month+2.10%Low Price$2.28High Price$4.37
- 3 Months-2.67%Low Price$2.28High Price$4.80
- 1 Year+0.46%Low Price$2.28High Price$5.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 4.33 | 4.38 | 4.30 | 4.37 | +0.46% | 14,326 |
09/10/2026 | 4.39 | 4.39 | 4.32 | 4.35 | +4.69% | 4,789 |
09/09/2026 | 4.14 | 4.19 | 4.13 | 4.16 | -4.70% | 9,421 |
09/08/2026 | 4.30 | 4.39 | 4.30 | 4.36 | +4.81% | 1,909 |
09/04/2026 | 3.89 | 4.16 | 3.89 | 4.16 | +5.85% | 6,253 |
09/03/2026 | 3.85 | 3.93 | 3.60 | 3.93 | +2.08% | 1,350 |
09/02/2026 | 3.87 | 3.87 | 3.85 | 3.85 | -1.79% | 1,169 |
09/01/2026 | 3.90 | 3.95 | 3.89 | 3.92 | -0.76% | 6,980 |
08/31/2026 | 3.75 | 4.01 | 3.75 | 3.95 | +73.63% | 12,586 |
08/28/2026 | 4.25 | 4.25 | 2.28 | 2.28 | -43.83% | 2,435 |
08/27/2026 | 4.00 | 4.05 | 4.00 | 4.05 | +0.50% | 9,462 |
08/26/2026 | 4.00 | 4.03 | 3.80 | 4.03 | -0.25% | 456,300 |
08/25/2026 | 3.91 | 4.07 | 3.75 | 4.04 | +0.87% | 85,950 |
08/24/2026 | 3.90 | 4.02 | 3.90 | 4.01 | -1.60% | 4,105 |
08/21/2026 | 4.25 | 4.25 | 3.80 | 4.07 | +0.87% | 6,291 |
08/20/2026 | 4.00 | 4.55 | 4.00 | 4.04 | -3.24% | 2,307 |
08/19/2026 | 4.16 | 4.17 | 4.14 | 4.17 | -3.02% | 3,323 |
08/18/2026 | 4.36 | 4.50 | 4.05 | 4.30 | -1.49% | 6,203 |
08/17/2026 | 4.35 | 4.37 | 4.35 | 4.37 | +2.22% | 459 |
08/14/2026 | 4.36 | 4.36 | 4.27 | 4.27 | -2.06% | 6,776 |
08/13/2026 | 4.50 | 4.55 | 4.15 | 4.36 | +1.63% | 1,192 |
08/12/2026 | 4.29 | 4.29 | 4.29 | 4.29 | +0.23% | 1,111 |
08/11/2026 | 4.30 | 4.30 | 4.23 | 4.28 | +0.47% | 24,244 |
08/10/2026 | 4.26 | 4.32 | 4.26 | 4.26 | -0.70% | 3,779 |
08/07/2026 | 4.33 | 4.33 | 4.26 | 4.29 | -0.46% | 6,861 |
08/06/2026 | 4.30 | 4.32 | 4.26 | 4.31 | +6.16% | 15,591 |
08/05/2026 | 4.00 | 4.30 | 4.00 | 4.06 | -3.33% | 1,288 |
08/04/2026 | 4.19 | 4.50 | 4.11 | 4.20 | +0.48% | 2,483 |
08/03/2026 | 4.00 | 4.22 | 4.00 | 4.18 | +5.82% | 18,211 |
07/31/2026 | 3.92 | 3.96 | 3.92 | 3.95 | -1.25% | 3,597 |
07/30/2026 | 3.83 | 4.00 | 3.83 | 4.00 | +2.83% | 2,477 |
07/29/2026 | 3.86 | 3.93 | 3.86 | 3.89 | +1.04% | 4,764 |
07/28/2026 | 3.87 | 3.88 | 3.85 | 3.85 | +1.05% | 35,780 |
07/27/2026 | 3.87 | 3.87 | 3.80 | 3.81 | -1.30% | 4,129 |
07/24/2026 | 3.86 | 3.87 | 3.85 | 3.86 | +1.85% | 11,250 |
07/23/2026 | 3.83 | 3.85 | 3.79 | 3.79 | +0.26% | 4,474 |
07/22/2026 | 3.77 | 3.78 | 3.75 | 3.78 | +0.27% | 3,262 |
07/21/2026 | 3.76 | 3.79 | 3.76 | 3.77 | -0.92% | 41,114 |
07/20/2026 | 3.84 | 3.84 | 3.79 | 3.81 | +0.40% | 12,420 |
07/17/2026 | 3.79 | 3.83 | 3.79 | 3.79 | -2.32% | 5,385 |
07/16/2026 | 3.93 | 3.93 | 3.88 | 3.88 | -3.00% | 3,849 |
07/15/2026 | 3.95 | 4.00 | 3.95 | 4.00 | 0.00% | 6,017 |
07/14/2026 | 4.01 | 4.02 | 3.98 | 4.00 | 0.00% | 5,650 |
07/13/2026 | 4.02 | 4.07 | 4.00 | 4.00 | -1.96% | 13,844 |
07/10/2026 | 4.04 | 4.08 | 4.04 | 4.08 | +1.75% | 23,744 |
07/09/2026 | 3.97 | 4.02 | 3.97 | 4.01 | +1.26% | 39,200 |
07/08/2026 | 3.90 | 3.96 | 3.90 | 3.96 | -1.49% | 14,266 |
07/07/2026 | 4.03 | 4.05 | 4.01 | 4.02 | -2.90% | 17,036 |
07/06/2026 | 4.15 | 4.15 | 4.10 | 4.14 | +9.52% | 16,442 |
07/02/2026 | 3.25 | 4.50 | 3.00 | 3.78 | +26.00% | 12,601 |
07/01/2026 | 3.95 | 4.20 | 3.00 | 3.00 | -25.19% | 14,631 |
06/30/2026 | 3.00 | 4.20 | 3.00 | 4.01 | +1.52% | 15,445 |
06/29/2026 | 3.00 | 4.20 | 3.00 | 3.95 | +2.86% | 24,821 |
06/26/2026 | 3.95 | 4.25 | 3.70 | 3.84 | -2.78% | 7,135 |
06/25/2026 | 3.95 | 4.20 | 3.95 | 3.95 | -5.95% | 1,606 |
06/24/2026 | 3.90 | 4.20 | 3.50 | 4.20 | +7.69% | 3,982 |
06/23/2026 | 3.80 | 4.55 | 3.75 | 3.90 | +9.86% | 9,816 |
06/22/2026 | 4.20 | 4.24 | 3.55 | 3.55 | -16.47% | 8,214 |
06/18/2026 | 4.39 | 4.39 | 3.95 | 4.25 | +7.59% | 66,578 |
06/17/2026 | 4.00 | 4.15 | 3.95 | 3.95 | -17.71% | 14,897 |
06/16/2026 | 3.90 | 4.80 | 3.90 | 4.80 | +23.08% | 17,494 |
06/15/2026 | 3.85 | 4.02 | 3.85 | 3.90 | -3.70% | 7,787 |
06/12/2026 | 4.35 | 4.35 | 4.00 | 4.05 | -9.80% | 2,225 |
06/11/2026 | 4.70 | 4.70 | 2.34 | 4.49 | +18.16% | 6,110 |
06/10/2026 | 4.05 | 4.05 | 3.80 | 3.80 | -5.00% | 6,748 |
06/09/2026 | 4.15 | 4.55 | 3.86 | 4.00 | -2.68% | 2,021 |
06/08/2026 | 4.20 | 4.80 | 4.00 | 4.11 | -14.37% | 2,920 |
06/05/2026 | 4.00 | 4.80 | 3.50 | 4.80 | +11.63% | 31,302 |
06/04/2026 | 4.35 | 4.44 | 4.25 | 4.30 | 0.00% | 5,844 |
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 |