Nidec Corporation NJDCY
3.65 USD -0.08 (-2.14%)
Regular-session close
3.16 Day range 3.60
0.34 52-week range 5.00
- YTD
- +9.94%
- 1 year
- +16.61%
NJDCY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.60 | 2.70 | 2.50 | 2.70 | 0.00 | 0.00% | 8,400 |
| Nov 11, 2026 | 2.70 | 2.70 | 2.20 | 2.70 | +0.20 | +8.00% | 6,000 |
| Nov 10, 2026 | 2.50 | 2.60 | 2.50 | 2.50 | -0.49 | -16.39% | 9,100 |
| Nov 9, 2026 | 2.50 | 4.00 | 2.50 | 2.99 | +0.49 | +19.60% | 15,300 |
| Nov 6, 2026 | 2.50 | 2.65 | 2.00 | 2.50 | -1.51 | -37.66% | 35,100 |
| Nov 5, 2026 | 2.10 | 4.01 | 2.10 | 4.01 | +1.41 | +54.23% | 31,500 |
| Nov 4, 2026 | 2.21 | 2.70 | 2.21 | 2.60 | -0.10 | -3.70% | 19,000 |
| Nov 3, 2026 | 2.40 | 2.70 | 2.00 | 2.70 | +0.16 | +6.30% | 4,000 |
| Nov 2, 2026 | 2.54 | 2.55 | 2.00 | 2.54 | +0.24 | +10.43% | 6,700 |
| Oct 30, 2026 | 2.72 | 2.72 | 2.30 | 2.30 | -0.25 | -9.80% | 119,900 |
| Oct 29, 2026 | 2.75 | 3.50 | 2.25 | 2.55 | -0.20 | -7.27% | 8,400 |
| Oct 28, 2026 | 2.60 | 4.20 | 2.60 | 2.75 | +0.10 | +3.77% | 7,900 |
| Oct 27, 2026 | 2.50 | 3.00 | 0.34 | 2.65 | +0.05 | +1.92% | 8,300 |
| Oct 26, 2026 | 2.62 | 2.62 | 2.40 | 2.60 | +0.10 | +4.00% | 37,700 |
| Oct 23, 2026 | 2.56 | 2.56 | 2.50 | 2.50 | -0.10 | -3.85% | 5,300 |
| Oct 22, 2026 | 2.60 | 2.60 | 2.20 | 2.60 | -0.05 | -1.89% | 12,900 |
| Oct 21, 2026 | 2.60 | 2.75 | 2.25 | 2.65 | -0.05 | -1.85% | 40,500 |
| Oct 20, 2026 | 2.75 | 2.85 | 2.51 | 2.70 | 0.00 | 0.00% | 67,200 |
| Oct 19, 2026 | 2.50 | 2.80 | 2.50 | 2.70 | +0.10 | +3.85% | 8,100 |
| Oct 16, 2026 | 2.60 | 3.20 | 2.60 | 2.60 | -0.15 | -5.45% | 89,000 |
| Oct 15, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | -1.09 | -28.39% | 13,300 |
| Oct 14, 2026 | 2.90 | 3.96 | 2.65 | 3.84 | +0.90 | +30.61% | 11,300 |
| Oct 13, 2026 | 2.80 | 4.16 | 2.25 | 2.94 | -1.27 | -30.17% | 4,000 |
| Oct 12, 2026 | 3.10 | 4.21 | 3.00 | 4.21 | +1.46 | +53.09% | 35,000 |
| Oct 9, 2026 | 3.01 | 3.16 | 2.55 | 2.75 | -0.53 | -16.16% | 7,900 |
| Oct 8, 2026 | 3.00 | 3.50 | 3.00 | 3.28 | -0.08 | -2.38% | 11,400 |
| Oct 7, 2026 | 3.36 | 4.80 | 3.36 | 3.36 | -0.04 | -1.18% | 5,500 |
| Oct 6, 2026 | 3.40 | 3.60 | 3.28 | 3.40 | 0.00 | 0.00% | 3,200 |
| Oct 5, 2026 | 3.37 | 3.42 | 3.37 | 3.40 | +0.15 | +4.62% | 8,400 |
| Oct 2, 2026 | 2.81 | 4.16 | 2.50 | 3.25 | +0.05 | +1.56% | 7,700 |
| Oct 1, 2026 | 3.27 | 3.27 | 3.20 | 3.20 | -0.32 | -9.09% | 4,100 |
| Sep 30, 2026 | 3.50 | 3.70 | 3.30 | 3.52 | +0.02 | +0.57% | 12,700 |
| Sep 29, 2026 | 3.45 | 4.20 | 3.45 | 3.50 | -1.00 | -22.22% | 2,700 |
| Sep 28, 2026 | 4.75 | 4.75 | 3.60 | 4.50 | +0.03 | +0.67% | 5,600 |
| Sep 25, 2026 | 4.43 | 4.47 | 4.43 | 4.47 | +0.10 | +2.29% | 2,900 |
| Sep 24, 2026 | 4.53 | 4.53 | 4.35 | 4.37 | -0.16 | -3.53% | 9,600 |
| Sep 23, 2026 | 4.49 | 4.53 | 4.48 | 4.53 | -0.07 | -1.52% | 7,800 |
| Sep 22, 2026 | 4.59 | 4.60 | 4.56 | 4.60 | +0.03 | +0.66% | 3,600 |
| Sep 21, 2026 | 4.55 | 4.57 | 4.50 | 4.57 | +0.08 | +1.78% | 12,100 |
| Sep 18, 2026 | 4.35 | 4.53 | 4.35 | 4.49 | +0.13 | +2.98% | 10,900 |
| Sep 17, 2026 | 4.36 | 4.36 | 4.32 | 4.36 | +0.21 | +5.06% | 62,400 |
| Sep 16, 2026 | 4.25 | 4.25 | 4.15 | 4.15 | -0.07 | -1.66% | 4,900 |
| Sep 15, 2026 | 4.24 | 4.24 | 4.20 | 4.22 | -0.04 | -0.94% | 43,700 |
| Sep 14, 2026 | 4.23 | 4.26 | 4.23 | 4.26 | -0.11 | -2.52% | 1,400 |
| Sep 11, 2026 | 4.33 | 4.38 | 4.30 | 4.37 | +0.02 | +0.46% | 14,300 |
| Sep 10, 2026 | 4.39 | 4.39 | 4.32 | 4.35 | +0.19 | +4.57% | 4,800 |
| Sep 9, 2026 | 4.14 | 4.19 | 4.13 | 4.16 | -0.20 | -4.59% | 9,400 |
| Sep 8, 2026 | 4.30 | 4.39 | 4.30 | 4.36 | +0.20 | +4.81% | 1,900 |
| Sep 4, 2026 | 3.89 | 4.16 | 3.89 | 4.16 | +0.23 | +5.85% | 6,300 |
| Sep 3, 2026 | 3.85 | 3.93 | 3.60 | 3.93 | +0.08 | +2.08% | 1,400 |
| Sep 2, 2026 | 3.87 | 3.87 | 3.85 | 3.85 | -0.07 | -1.79% | 1,200 |
| Sep 1, 2026 | 3.90 | 3.95 | 3.89 | 3.92 | -0.03 | -0.76% | 7,000 |
| Aug 31, 2026 | 3.75 | 4.01 | 3.75 | 3.95 | +1.67 | +73.25% | 12,600 |
| Aug 28, 2026 | 4.25 | 4.25 | 2.28 | 2.28 | -1.77 | -43.70% | 2,400 |
| Aug 27, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | +0.02 | +0.50% | 9,500 |
| Aug 26, 2026 | 4.00 | 4.03 | 3.80 | 4.03 | -0.01 | -0.25% | 456,300 |
| Aug 25, 2026 | 3.91 | 4.07 | 3.75 | 4.04 | +0.03 | +0.75% | 86,000 |
| Aug 24, 2026 | 3.90 | 4.02 | 3.90 | 4.01 | -0.06 | -1.47% | 4,100 |
| Aug 21, 2026 | 4.25 | 4.25 | 3.80 | 4.07 | +0.03 | +0.74% | 6,300 |
| Aug 20, 2026 | 4.00 | 4.55 | 4.00 | 4.04 | -0.13 | -3.12% | 2,300 |
| Aug 19, 2026 | 4.16 | 4.17 | 4.14 | 4.17 | -0.13 | -3.02% | 3,300 |
| Aug 18, 2026 | 4.36 | 4.50 | 4.05 | 4.30 | -0.07 | -1.60% | 6,200 |
| Aug 17, 2026 | 4.35 | 4.37 | 4.35 | 4.37 | +0.10 | +2.34% | 500 |
| Aug 14, 2026 | 4.36 | 4.36 | 4.27 | 4.27 | -0.09 | -2.06% | 6,800 |
| Aug 13, 2026 | 4.50 | 4.55 | 4.15 | 4.36 | +0.07 | +1.63% | 1,200 |
65 days, newest first. Daily bars as drawn on the NJDCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.