Get the Stockscreener App
3.09
6.36%
-0.21
After Hours:
3.28
0.19
+6.15%
Nidec Corporation ADR Stock (NJDCY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $3.16 | $3.09 | $0.07 | 12,279.0 | -6.36% |
| Dec 10, 2025 | $3.73 | $2.75 | $0.98 | 20,707.0 | +0.92% |
| Dec 09, 2025 | $3.31 | $3.25 | $0.06 | 32,307.0 | +0.31% |
| Dec 08, 2025 | $3.31 | $3.26 | $0.05 | 36,877.0 | -0.76% |
| Dec 05, 2025 | $3.31 | $3.26 | $0.052 | 45,970.0 | +21.67% |
| Dec 04, 2025 | $3.55 | $2.00 | $1.55 | 36,959.0 | -16.92% |
| Dec 03, 2025 | $3.25 | $3.09 | $0.16 | 105,005.0 | +4.84% |
| Dec 02, 2025 | $3.25 | $2.01 | $1.24 | 1,073,843.0 | +14.81% |
| Dec 01, 2025 | $3.19 | $2.50 | $0.69 | 271,570.0 | -12.34% |
| Nov 28, 2025 | $3.13 | $3.07 | $0.06 | 30,765.0 | -0.32% |
| Nov 26, 2025 | $3.13 | $3.06 | $0.07 | 60,815.0 | +1.31% |
| Nov 25, 2025 | $3.09 | $2.70 | $0.39 | 73,513.0 | -10.29% |
| Nov 24, 2025 | $3.50 | $2.70 | $0.80 | 46,567.0 | -8.11% |
| Nov 21, 2025 | $3.70 | $2.94 | $0.76 | 132,324.0 | +25.00% |
| Nov 20, 2025 | $3.13 | $2.50 | $0.63 | 195,211.0 | -7.21% |
| Nov 19, 2025 | $3.24 | $2.80 | $0.44 | 61,904.0 | -0.93% |
| Nov 18, 2025 | $3.27 | $3.20 | $0.07 | 91,775.0 | +19.26% |
Nidec Corporation ADR Stock (NJDCY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nidec Corporation ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NJDCY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nidec Corporation ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nidec Corporation ADR Stock (NJDCY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.73 | $2.00 | $1.73 | 1,635,517.0 | +0.32% |
| Nov, 2025 | $4.25 | $1.84 | $2.41 | 13,353,087.0 | +12.82% |
| Oct, 2025 | $5.00 | $2.73 | $2.27 | 7,312,081.0 | -37.24% |
| Sep, 2025 | $5.55 | $4.00 | $1.55 | 17,088,174.0 | -20.18% |
| Aug, 2025 | $5.70 | $4.69 | $1.01 | 3,362,224.0 | +14.02% |
| Jul, 2025 | $5.15 | $4.36 | $0.79 | 4,940,705.0 | -2.01% |
| Jun, 2025 | $5.53 | $4.67 | $0.86 | 5,237,866.0 | +0.99% |
| May, 2025 | $5.07 | $4.37 | $0.70 | 7,898,962.0 | +10.78% |
| Apr, 2025 | $4.55 | $3.18 | $1.37 | 12,719,775.0 | +4.06% |
| Mar, 2025 | $4.75 | $3.99 | $0.76 | 3,919,543.0 | -6.05% |
| Feb, 2025 | $4.72 | $4.00 | $0.72 | 3,294,908.0 | +3.24% |
| Jan, 2025 | $4.79 | $4.30 | $0.49 | 7,117,469.0 | -3.14% |
Nidec Corporation ADR Stock (NJDCY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.97 | $4.14 | $0.83 | 15,640,973.0 | -2.41% |
| Nov, 2024 | $5.23 | $4.35 | $0.88 | 5,197,575.0 | -8.05% |
| Oct, 2024 | $5.45 | $4.56 | $0.892 | 3,570,569.0 | -5.33% |
| Sep, 2024 | $5.55 | $4.91 | $0.64 | 4,213,462.0 | +3.75% |
| Aug, 2024 | $5.49 | $4.65 | $0.84 | 4,327,896.0 | -8.00% |
| Jul, 2024 | $5.84 | $5.20 | $0.645 | 2,459,356.0 | -2.65% |
| Jun, 2024 | $6.38 | $5.28 | $1.09 | 2,065,154.0 | -8.20% |
| May, 2024 | $6.62 | $0.505 | $6.12 | 2,243,386.0 | +5.03% |
| Apr, 2024 | $6.05 | $4.96 | $1.09 | 6,660,896.0 | +14.01% |
| Mar, 2024 | $5.46 | $4.54 | $0.925 | 8,499,046.0 | +8.78% |
| Feb, 2024 | $4.92 | $4.53 | $0.395 | 4,788,326.0 | +1.29% |
| Jan, 2024 | $5.21 | $4.64 | $0.565 | 9,695,594.0 | +0.00% |
Nidec Corporation ADR Stock (NJDCY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $11.82 | $11.07 | $0.75 | 2,298,427.0 | -0.35% |
| Sep, 2023 | $13.11 | $11.33 | $1.78 | 4,038,301.0 | -11.44% |
| Aug, 2023 | $14.82 | $12.41 | $2.41 | 1,890,296.0 | -13.19% |
| Jul, 2023 | $15.78 | $13.08 | $2.70 | 1,942,539.0 | +8.85% |
| Jun, 2023 | $14.25 | $12.48 | $1.77 | 4,342,584.0 | +11.48% |
| May, 2023 | $13.54 | $12.19 | $1.35 | 3,778,735.0 | +0.16% |
| Apr, 2023 | $13.09 | $12.19 | $0.90 | 3,067,441.0 | -4.93% |
| Mar, 2023 | $13.15 | $11.66 | $1.49 | 4,833,066.0 | +2.36% |
| Feb, 2023 | $14.03 | $12.49 | $1.54 | 6,520,604.0 | -7.78% |
| Jan, 2023 | $14.40 | $12.61 | $1.79 | 3,368,128.0 | +7.75% |
1.02%
8.26%
Cap:
|
Volume (24h):