Nidec Corporation (NJDCY)
OTCMKTS
· Delayed Price · Currency is USD
3.285
+0.585 (21.67%)
At close: Dec 5, 2025
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | 21.67% | 45,288 |
| Dec 4, 2025 | 3.22 | 3.55 | 2.00 | 2.70 | 2.70 | -16.92% | 36,959 |
| Dec 3, 2025 | 3.09 | 3.25 | 3.09 | 3.25 | 3.25 | 4.84% | 105,005 |
| Dec 2, 2025 | 3.09 | 3.25 | 2.01 | 3.10 | 3.10 | 14.81% | 1,073,843 |
| Dec 1, 2025 | 3.13 | 3.19 | 2.50 | 2.70 | 2.70 | -12.34% | 269,870 |
| Nov 28, 2025 | 3.07 | 3.13 | 3.07 | 3.08 | 3.08 | -0.32% | 30,761 |
| Nov 26, 2025 | 3.06 | 3.13 | 3.06 | 3.09 | 3.09 | 1.31% | 60,815 |
| Nov 25, 2025 | 2.70 | 3.09 | 2.70 | 3.05 | 3.05 | -10.29% | 73,513 |
| Nov 24, 2025 | 3.02 | 3.50 | 2.70 | 3.40 | 3.40 | -8.11% | 45,903 |
| Nov 21, 2025 | 2.97 | 3.70 | 2.94 | 3.70 | 3.70 | 25.00% | 132,203 |
| Nov 20, 2025 | 3.06 | 3.13 | 2.50 | 2.96 | 2.96 | -7.21% | 195,200 |
| Nov 19, 2025 | 3.19 | 3.24 | 2.80 | 3.19 | 3.19 | -0.93% | 61,902 |
| Nov 18, 2025 | 3.26 | 3.27 | 3.20 | 3.22 | 3.22 | 19.26% | 91,775 |
| Nov 17, 2025 | 1.90 | 3.58 | 1.90 | 2.70 | 2.70 | -20.59% | 43,610 |
| Nov 14, 2025 | 3.16 | 3.59 | 2.73 | 3.40 | 3.40 | -3.68% | 108,331 |
| Nov 13, 2025 | 3.57 | 3.57 | 3.46 | 3.53 | 3.53 | -2.49% | 246,050 |
| Nov 12, 2025 | 3.61 | 3.66 | 2.73 | 3.62 | 3.62 | 0.56% | 320,202 |
| Nov 11, 2025 | 3.50 | 3.60 | 1.84 | 3.60 | 3.60 | 7.78% | 285,440 |
| Nov 10, 2025 | 3.29 | 3.34 | 3.28 | 3.34 | 3.34 | 2.77% | 263,668 |
| Nov 7, 2025 | 3.21 | 3.60 | 2.80 | 3.25 | 3.25 | -4.69% | 803,015 |
| Nov 6, 2025 | 3.10 | 4.25 | 2.00 | 3.41 | 3.41 | 3.65% | 3,736,192 |
| Nov 5, 2025 | 3.15 | 3.60 | 3.13 | 3.29 | 3.29 | 5.25% | 1,746,610 |
| Nov 4, 2025 | 3.11 | 3.16 | 3.11 | 3.13 | 3.13 | 10.46% | 4,902,003 |
| Nov 3, 2025 | 2.79 | 3.01 | 2.73 | 2.83 | 2.83 | 3.66% | 203,363 |
| Oct 31, 2025 | 2.80 | 3.03 | 2.73 | 2.73 | 2.73 | -2.50% | 784,496 |
| Oct 30, 2025 | 3.15 | 3.99 | 2.80 | 2.80 | 2.80 | -10.26% | 215,824 |
| Oct 29, 2025 | 3.40 | 3.45 | 3.12 | 3.12 | 3.12 | -0.95% | 182,483 |
| Oct 28, 2025 | 3.21 | 3.60 | 3.12 | 3.15 | 3.15 | - | 65,068 |
| Oct 27, 2025 | 3.90 | 3.99 | 3.11 | 3.15 | 3.15 | -20.25% | 672,949 |
| Oct 24, 2025 | 3.40 | 4.50 | 3.34 | 3.95 | 3.95 | 15.16% | 910,472 |
| Oct 23, 2025 | 4.60 | 4.70 | 3.30 | 3.43 | 3.43 | -25.43% | 76,054 |
| Oct 22, 2025 | 4.70 | 4.70 | 3.90 | 4.60 | 4.60 | 9.79% | 67,841 |
| Oct 21, 2025 | 4.18 | 5.00 | 3.90 | 4.19 | 4.19 | -0.48% | 78,287 |
| Oct 20, 2025 | 4.13 | 4.25 | 4.13 | 4.21 | 4.21 | 1.94% | 225,756 |
| Oct 17, 2025 | 4.00 | 4.19 | 4.00 | 4.13 | 4.13 | 1.72% | 958,488 |
| Oct 16, 2025 | 4.00 | 4.42 | 4.00 | 4.06 | 4.06 | -8.14% | 44,825 |
| Oct 15, 2025 | 4.19 | 4.42 | 4.12 | 4.42 | 4.42 | 11.34% | 69,562 |
| Oct 14, 2025 | 4.24 | 4.24 | 3.97 | 3.97 | 3.97 | - | 146,299 |
| Oct 13, 2025 | 4.25 | 4.33 | 3.90 | 3.97 | 3.97 | -1.24% | 99,326 |
| Oct 10, 2025 | 4.33 | 4.33 | 3.95 | 4.02 | 4.02 | -7.59% | 26,803 |
| Oct 9, 2025 | 4.40 | 4.41 | 4.00 | 4.35 | 4.35 | 0.69% | 241,563 |
| Oct 8, 2025 | 4.32 | 4.40 | 4.17 | 4.32 | 4.32 | 1.53% | 150,558 |
| Oct 7, 2025 | 4.05 | 4.33 | 4.05 | 4.26 | 4.26 | 3.78% | 153,194 |
| Oct 6, 2025 | 4.01 | 5.00 | 4.01 | 4.10 | 4.10 | -6.82% | 305,573 |
| Oct 3, 2025 | 4.50 | 4.50 | 4.36 | 4.40 | 4.40 | 1.38% | 243,040 |
| Oct 2, 2025 | 4.24 | 4.37 | 4.24 | 4.34 | 4.34 | -0.23% | 199,210 |
| Oct 1, 2025 | 4.32 | 4.37 | 4.31 | 4.35 | 4.35 | - | 314,327 |
| Sep 30, 2025 | 4.32 | 4.50 | 4.32 | 4.35 | 4.35 | 2.59% | 562,401 |
| Sep 29, 2025 | 4.15 | 4.38 | 4.15 | 4.24 | 4.24 | 3.67% | 529,085 |
| Sep 26, 2025 | 4.14 | 4.18 | 4.02 | 4.09 | 4.09 | -6.62% | 332,537 |