Get the Stockscreener App
4.90
2.73%
0.13
After Hours:
4.50
-0.40
-8.16%
Nidec Corporation ADR Stock (NJDCY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $5.07 | $4.90 | $0.17 | 175,429.0 | +2.73% |
| May 23, 2025 | $4.87 | $4.52 | $0.35 | 218,410.0 | +1.49% |
| May 22, 2025 | $4.84 | $4.67 | $0.173 | 210,509.0 | -1.05% |
| May 21, 2025 | $4.92 | $4.75 | $0.17 | 151,742.0 | -1.86% |
| May 20, 2025 | $4.98 | $4.82 | $0.162 | 460,273.0 | -0.21% |
| May 19, 2025 | $4.88 | $4.82 | $0.06 | 296,543.0 | -1.02% |
| May 16, 2025 | $5.00 | $4.84 | $0.159 | 122,876.0 | -1.80% |
| May 15, 2025 | $5.03 | $4.93 | $0.10 | 290,392.0 | +4.61% |
| May 14, 2025 | $4.97 | $4.74 | $0.23 | 385,996.0 | +0.42% |
| May 13, 2025 | $4.85 | $4.65 | $0.20 | 283,045.0 | +1.71% |
| May 12, 2025 | $4.76 | $4.55 | $0.21 | 244,021.0 | +3.09% |
| May 09, 2025 | $4.67 | $4.50 | $0.17 | 110,599.0 | +0.00% |
| May 08, 2025 | $4.63 | $4.42 | $0.21 | 1,130,074.0 | -0.88% |
| May 07, 2025 | $4.75 | $4.50 | $0.25 | 575,206.0 | -1.72% |
| May 06, 2025 | $4.75 | $4.39 | $0.36 | 117,608.0 | +1.53% |
| May 05, 2025 | $4.73 | $4.37 | $0.36 | 381,840.0 | +1.33% |
| May 02, 2025 | $4.61 | $4.52 | $0.09 | 263,004.0 | +3.20% |
| May 01, 2025 | $4.60 | $4.38 | $0.22 | 160,291.0 | +0.46% |
| Apr 30, 2025 | $4.54 | $4.33 | $0.21 | 270,736.0 | -2.24% |
| Apr 29, 2025 | $4.54 | $4.40 | $0.14 | 89,413.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $5.07 | $4.37 | $0.70 | 5,577,858.0 | +12.39% |
| 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 | 6,790,534.0 | -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% |
0.25%
4.41%
Cap:
|
Volume (24h):