2m 2m 2m 2m 2m 2m 2m
Nidec Sp ADR (NJDCY)
OTC
$4.18+$0.23 (+5.82%)
Price as of Aug 03, 2026- N/AMarket Cap
- -14.17%1-Year Change
- Specialty Industrial MachineryIndustry
Nidec Sp ADR (NJDCY)
$4.18+$0.23 (+5.82%)
- 1 Month+10.58%Low Price$3.77High Price$4.18
- 3 Months+11.17%Low Price$3.00High Price$5.00
- 1 Year-14.17%Low Price$2.70High Price$5.54
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |