4.90
price up icon2.73%   0.13
after-market After Hours: 4.50 -0.40 -8.16%
loading

Nidec Corporation ADR Stock (NJDCY) Price History

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%
$20.06
price down icon 0.25%
$10.42
price up icon 4.41%
$2.81
price down icon 6.02%
$0.4785
price down icon 0.31%
$0.1609
price up icon 0.50%
$0.66
price down icon 5.71%
Cap:     |  Volume (24h):