Stockscreener 앱 받기
3.09
6.36%
-0.21
Nidec Corporation ADR 주식 (NJDCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $3.16 | $3.09 | $0.07 | 12,279.0 | -6.36% |
| 2025-12-10 | $3.73 | $2.75 | $0.98 | 20,707.0 | +0.92% |
| 2025-12-09 | $3.31 | $3.25 | $0.06 | 32,307.0 | +0.31% |
| 2025-12-08 | $3.31 | $3.26 | $0.05 | 36,877.0 | -0.76% |
| 2025-12-05 | $3.31 | $3.26 | $0.052 | 45,970.0 | +21.67% |
| 2025-12-04 | $3.55 | $2.00 | $1.55 | 36,959.0 | -16.92% |
| 2025-12-03 | $3.25 | $3.09 | $0.16 | 105,005.0 | +4.84% |
| 2025-12-02 | $3.25 | $2.01 | $1.24 | 1,073,843.0 | +14.81% |
| 2025-12-01 | $3.19 | $2.50 | $0.69 | 271,570.0 | -12.34% |
| 2025-11-28 | $3.13 | $3.07 | $0.06 | 30,765.0 | -0.32% |
| 2025-11-26 | $3.13 | $3.06 | $0.07 | 60,815.0 | +1.31% |
| 2025-11-25 | $3.09 | $2.70 | $0.39 | 73,513.0 | -10.29% |
| 2025-11-24 | $3.50 | $2.70 | $0.80 | 46,567.0 | -8.11% |
| 2025-11-21 | $3.70 | $2.94 | $0.76 | 132,324.0 | +25.00% |
| 2025-11-20 | $3.13 | $2.50 | $0.63 | 195,211.0 | -7.21% |
| 2025-11-19 | $3.24 | $2.80 | $0.44 | 61,904.0 | -0.93% |
| 2025-11-18 | $3.27 | $3.20 | $0.07 | 91,775.0 | +19.26% |
Nidec Corporation ADR 주식 (NJDCY) 연도별 가격 이력
이 심층 분석에서는 Nidec Corporation ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NJDCY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nidec Corporation ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nidec Corporation ADR 주식 (NJDCY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.73 | $2.00 | $1.73 | 1,635,517.0 | +0.32% |
| 2025-11 | $4.25 | $1.84 | $2.41 | 13,353,087.0 | +12.82% |
| 2025-10 | $5.00 | $2.73 | $2.27 | 7,312,081.0 | -37.24% |
| 2025-09 | $5.55 | $4.00 | $1.55 | 17,088,174.0 | -20.18% |
| 2025-08 | $5.70 | $4.69 | $1.01 | 3,362,224.0 | +14.02% |
| 2025-07 | $5.15 | $4.36 | $0.79 | 4,940,705.0 | -2.01% |
| 2025-06 | $5.53 | $4.67 | $0.86 | 5,237,866.0 | +0.99% |
| 2025-05 | $5.07 | $4.37 | $0.70 | 7,898,962.0 | +10.78% |
| 2025-04 | $4.55 | $3.18 | $1.37 | 12,719,775.0 | +4.06% |
| 2025-03 | $4.75 | $3.99 | $0.76 | 3,919,543.0 | -6.05% |
| 2025-02 | $4.72 | $4.00 | $0.72 | 3,294,908.0 | +3.24% |
| 2025-01 | $4.79 | $4.30 | $0.49 | 7,117,469.0 | -3.14% |
Nidec Corporation ADR 주식 (NJDCY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.97 | $4.14 | $0.83 | 15,640,973.0 | -2.41% |
| 2024-11 | $5.23 | $4.35 | $0.88 | 5,197,575.0 | -8.05% |
| 2024-10 | $5.45 | $4.56 | $0.892 | 3,570,569.0 | -5.33% |
| 2024-09 | $5.55 | $4.91 | $0.64 | 4,213,462.0 | +3.75% |
| 2024-08 | $5.49 | $4.65 | $0.84 | 4,327,896.0 | -8.00% |
| 2024-07 | $5.84 | $5.20 | $0.645 | 2,459,356.0 | -2.65% |
| 2024-06 | $6.38 | $5.28 | $1.09 | 2,065,154.0 | -8.20% |
| 2024-05 | $6.62 | $0.505 | $6.12 | 2,243,386.0 | +5.03% |
| 2024-04 | $6.05 | $4.96 | $1.09 | 6,660,896.0 | +14.01% |
| 2024-03 | $5.46 | $4.54 | $0.925 | 8,499,046.0 | +8.78% |
| 2024-02 | $4.92 | $4.53 | $0.395 | 4,788,326.0 | +1.29% |
| 2024-01 | $5.21 | $4.64 | $0.565 | 9,695,594.0 | +0.00% |
Nidec Corporation ADR 주식 (NJDCY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $11.82 | $11.07 | $0.75 | 2,298,427.0 | -0.35% |
| 2023-09 | $13.11 | $11.33 | $1.78 | 4,038,301.0 | -11.44% |
| 2023-08 | $14.82 | $12.41 | $2.41 | 1,890,296.0 | -13.19% |
| 2023-07 | $15.78 | $13.08 | $2.70 | 1,942,539.0 | +8.85% |
| 2023-06 | $14.25 | $12.48 | $1.77 | 4,342,584.0 | +11.48% |
| 2023-05 | $13.54 | $12.19 | $1.35 | 3,778,735.0 | +0.16% |
| 2023-04 | $13.09 | $12.19 | $0.90 | 3,067,441.0 | -4.93% |
| 2023-03 | $13.15 | $11.66 | $1.49 | 4,833,066.0 | +2.36% |
| 2023-02 | $14.03 | $12.49 | $1.54 | 6,520,604.0 | -7.78% |
| 2023-01 | $14.40 | $12.61 | $1.79 | 3,368,128.0 | +7.75% |
1.02%
8.26%
자본화:
|
볼륨(24시간):