Nidec Corporation (NJDCY)
OTCMKTS
· Delayed Price · Currency is USD
3.500
-0.050 (-1.41%)
Mar 9, 2026, 3:55 PM EST
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.50 | 3.58 | 3.01 | 3.50 | - | -1.41% | 81,025 |
| Mar 6, 2026 | 3.48 | 3.57 | 3.48 | 3.55 | 3.55 | -10.35% | 24,069 |
| Mar 5, 2026 | 3.89 | 4.10 | 3.15 | 3.96 | 3.96 | 3.66% | 484,638 |
| Mar 4, 2026 | 3.25 | 4.21 | 3.13 | 3.82 | 3.82 | 24.43% | 60,539 |
| Mar 3, 2026 | 3.39 | 3.39 | 3.00 | 3.07 | 3.07 | -15.66% | 58,101 |
| Mar 2, 2026 | 3.50 | 3.81 | 3.50 | 3.64 | 3.64 | -6.43% | 33,204 |
| Feb 27, 2026 | 4.15 | 4.15 | 3.64 | 3.89 | 3.89 | -5.12% | 47,373 |
| Feb 26, 2026 | 3.76 | 4.10 | 3.76 | 4.10 | 4.10 | 12.33% | 30,162 |
| Feb 25, 2026 | 3.80 | 3.85 | 3.65 | 3.65 | 3.65 | -3.13% | 33,912 |
| Feb 24, 2026 | 3.80 | 3.80 | 3.70 | 3.77 | 3.77 | 4.67% | 8,991 |
| Feb 23, 2026 | 3.17 | 4.00 | 3.17 | 3.60 | 3.60 | 15.76% | 13,465 |
| Feb 20, 2026 | 3.21 | 4.10 | 2.87 | 3.11 | 3.11 | -22.25% | 17,833 |
| Feb 19, 2026 | 3.68 | 4.00 | 3.44 | 4.00 | 4.00 | 6.10% | 14,248 |
| Feb 18, 2026 | 3.70 | 3.78 | 3.70 | 3.77 | 3.77 | 6.80% | 13,465 |
| Feb 17, 2026 | 3.21 | 3.85 | 3.21 | 3.53 | 3.53 | -11.75% | 28,293 |
| Feb 13, 2026 | 3.26 | 4.00 | 3.00 | 4.00 | 4.00 | -2.44% | 7,371 |
| Feb 12, 2026 | 3.50 | 4.10 | 3.50 | 4.10 | 4.10 | 5.67% | 18,651 |
| Feb 11, 2026 | 3.84 | 3.91 | 3.84 | 3.88 | 3.88 | 1.31% | 7,780 |
| Feb 10, 2026 | 3.84 | 3.85 | 3.79 | 3.83 | 3.83 | 1.59% | 48,924 |
| Feb 9, 2026 | 3.68 | 3.80 | 3.68 | 3.77 | 3.77 | 15.64% | 20,612 |
| Feb 6, 2026 | 3.64 | 4.00 | 3.26 | 3.26 | 3.26 | -10.56% | 27,620 |
| Feb 5, 2026 | 3.20 | 3.68 | 3.20 | 3.65 | 3.65 | -2.15% | 16,013 |
| Feb 4, 2026 | 3.94 | 4.00 | 3.58 | 3.73 | 3.73 | -6.17% | 71,381 |
| Feb 3, 2026 | 3.26 | 4.00 | 3.04 | 3.97 | 3.97 | 12.15% | 49,884 |
| Feb 2, 2026 | 4.21 | 4.21 | 3.03 | 3.54 | 3.54 | 3.96% | 13,202 |
| Jan 30, 2026 | 3.03 | 3.61 | 3.03 | 3.41 | 3.41 | -2.99% | 38,027 |
| Jan 29, 2026 | 3.65 | 3.90 | 3.36 | 3.51 | 3.51 | 14.71% | 28,532 |
| Jan 28, 2026 | 3.00 | 4.15 | 3.00 | 3.06 | 3.06 | -16.62% | 12,191 |
| Jan 27, 2026 | 3.65 | 3.67 | 3.60 | 3.67 | 3.67 | 0.27% | 5,665 |
| Jan 26, 2026 | 3.68 | 3.68 | 3.57 | 3.66 | 3.66 | -1.88% | 41,950 |
| Jan 23, 2026 | 3.65 | 3.73 | 3.65 | 3.73 | 3.73 | 1.63% | 15,521 |
| Jan 22, 2026 | 3.65 | 3.69 | 3.64 | 3.67 | 3.67 | 2.09% | 53,870 |
| Jan 21, 2026 | 3.58 | 3.64 | 3.57 | 3.60 | 3.60 | 0.14% | 16,650 |
| Jan 20, 2026 | 3.45 | 3.68 | 3.45 | 3.59 | 3.59 | 6.85% | 151,074 |
| Jan 16, 2026 | 3.36 | 3.41 | 3.33 | 3.36 | 3.36 | 2.13% | 318,243 |
| Jan 15, 2026 | 3.30 | 3.35 | 3.29 | 3.29 | 3.29 | 21.85% | 30,286 |
| Jan 14, 2026 | 3.01 | 3.25 | 2.70 | 2.70 | 2.70 | -16.15% | 43,318 |
| Jan 13, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -4.17% | 79,321 |
| Jan 12, 2026 | 3.29 | 3.38 | 3.29 | 3.36 | 3.36 | 3.38% | 14,908 |
| Jan 9, 2026 | 3.27 | 3.35 | 3.24 | 3.25 | 3.25 | -0.61% | 4,539 |
| Jan 8, 2026 | 3.25 | 3.30 | 3.25 | 3.27 | 3.27 | - | 9,975 |
| Jan 7, 2026 | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | -1.51% | 17,477 |
| Jan 6, 2026 | 3.30 | 3.32 | 3.26 | 3.32 | 3.32 | 0.30% | 38,521 |
| Jan 5, 2026 | 3.32 | 3.35 | 3.30 | 3.31 | 3.31 | -2.36% | 18,807 |
| Jan 2, 2026 | 3.40 | 3.40 | 3.34 | 3.39 | 3.39 | 2.11% | 61,392 |
| Dec 31, 2025 | 3.00 | 3.37 | 3.00 | 3.32 | 3.32 | -0.60% | 49,725 |
| Dec 30, 2025 | 3.37 | 3.39 | 3.34 | 3.34 | 3.34 | 1.98% | 60,798 |
| Dec 29, 2025 | 3.26 | 3.29 | 3.26 | 3.28 | 3.28 | 0.46% | 31,490 |
| Dec 26, 2025 | 3.22 | 3.28 | 3.22 | 3.26 | 3.26 | 0.31% | 293,386 |
| Dec 24, 2025 | 3.22 | 3.26 | 2.90 | 3.25 | 3.25 | - | 21,711 |
| Dec 23, 2025 | 3.27 | 3.27 | 3.00 | 3.25 | 3.25 | - | 405,910 |
| Dec 22, 2025 | 3.25 | 3.30 | 3.25 | 3.25 | 3.25 | 7.97% | 72,923 |
| Dec 19, 2025 | 3.19 | 3.39 | 2.87 | 3.01 | 3.01 | -4.60% | 20,913 |
| Dec 18, 2025 | 3.09 | 3.19 | 3.09 | 3.16 | 3.16 | 2.10% | 87,934 |
| Dec 17, 2025 | 3.12 | 3.16 | 3.09 | 3.09 | 3.09 | -2.22% | 12,281 |
| Dec 16, 2025 | 2.80 | 3.17 | 2.80 | 3.16 | 3.16 | -1.25% | 40,141 |
| Dec 15, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | 18.52% | 33,839 |
| Dec 12, 2025 | 3.18 | 3.18 | 2.70 | 2.70 | 2.70 | -4.93% | 56,540 |
| Dec 11, 2025 | 3.22 | 3.23 | 2.50 | 2.84 | 2.84 | -13.94% | 157,897 |
| Dec 10, 2025 | 3.39 | 3.73 | 2.75 | 3.30 | 3.30 | 0.92% | 20,707 |
| Dec 9, 2025 | 3.25 | 3.31 | 3.25 | 3.27 | 3.27 | 0.31% | 32,307 |
| Dec 8, 2025 | 3.31 | 3.31 | 3.26 | 3.26 | 3.26 | -0.76% | 36,813 |
| 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 |