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 |
| Sep 25, 2025 | 4.45 | 4.45 | 4.34 | 4.38 | 4.38 | -0.45% | 486,201 |
| Sep 24, 2025 | 4.48 | 4.62 | 4.38 | 4.40 | 4.40 | -4.14% | 220,590 |
| Sep 23, 2025 | 4.65 | 4.80 | 4.53 | 4.59 | 4.59 | 0.44% | 190,414 |
| Sep 22, 2025 | 4.80 | 4.80 | 4.49 | 4.57 | 4.57 | 1.56% | 222,152 |
| Sep 19, 2025 | 4.60 | 4.60 | 4.48 | 4.50 | 4.50 | -0.66% | 142,299 |
| Sep 18, 2025 | 4.59 | 4.60 | 4.52 | 4.53 | 4.53 | 0.67% | 266,282 |
| Sep 17, 2025 | 4.78 | 4.78 | 4.50 | 4.50 | 4.50 | 0.45% | 220,629 |
| Sep 16, 2025 | 4.60 | 4.60 | 4.40 | 4.48 | 4.48 | 1.82% | 364,154 |
| Sep 15, 2025 | 4.23 | 4.57 | 4.23 | 4.40 | 4.40 | 1.15% | 481,127 |
| Sep 12, 2025 | 4.23 | 4.57 | 4.23 | 4.35 | 4.35 | 3.08% | 923,462 |
| Sep 11, 2025 | 4.39 | 4.39 | 4.13 | 4.22 | 4.22 | 2.18% | 334,080 |
| Sep 10, 2025 | 4.16 | 4.16 | 4.13 | 4.13 | 4.13 | -0.48% | 194,982 |
| Sep 9, 2025 | 4.37 | 4.37 | 4.11 | 4.15 | 4.15 | -3.04% | 1,438,598 |
| Sep 8, 2025 | 4.20 | 4.46 | 4.20 | 4.28 | 4.28 | 1.42% | 616,160 |
| Sep 5, 2025 | 4.20 | 4.40 | 4.19 | 4.22 | 4.22 | 2.68% | 168,560 |
| Sep 4, 2025 | 4.02 | 4.11 | 4.00 | 4.11 | 4.11 | -16.46% | 499,894 |
| Sep 3, 2025 | 5.19 | 5.24 | 4.89 | 4.92 | 4.92 | -6.46% | 170,747 |
| Sep 2, 2025 | 5.55 | 5.55 | 5.26 | 5.26 | 5.26 | -3.49% | 137,183 |
| Aug 29, 2025 | 5.67 | 5.67 | 5.36 | 5.45 | 5.45 | -1.45% | 175,107 |
| Aug 28, 2025 | 5.30 | 5.70 | 5.30 | 5.53 | 5.53 | - | 84,481 |
| Aug 27, 2025 | 5.67 | 5.67 | 5.42 | 5.53 | 5.53 | -0.14% | 66,046 |
| Aug 26, 2025 | 5.50 | 5.69 | 5.50 | 5.54 | 5.54 | 0.14% | 121,055 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.50 | 5.53 | 5.53 | 3.75% | 94,699 |
| Aug 22, 2025 | 5.42 | 5.42 | 5.23 | 5.33 | 5.33 | 2.11% | 76,242 |
| Aug 21, 2025 | 5.47 | 5.47 | 5.15 | 5.22 | 5.22 | 0.19% | 190,905 |
| Aug 20, 2025 | 5.37 | 5.38 | 5.16 | 5.21 | 5.21 | -1.14% | 137,517 |
| Aug 19, 2025 | 5.07 | 5.49 | 5.07 | 5.27 | 5.27 | 3.74% | 87,331 |
| Aug 18, 2025 | 5.26 | 5.26 | 4.95 | 5.08 | 5.08 | 3.67% | 163,417 |
| Aug 15, 2025 | 5.10 | 5.10 | 4.72 | 4.90 | 4.90 | -0.41% | 167,007 |
| Aug 14, 2025 | 4.78 | 5.16 | 4.78 | 4.92 | 4.92 | 0.61% | 108,148 |
| Aug 13, 2025 | 5.11 | 5.11 | 4.86 | 4.89 | 4.89 | -0.41% | 69,047 |
| Aug 12, 2025 | 5.03 | 5.03 | 4.81 | 4.91 | 4.91 | 0.82% | 118,789 |
| Aug 11, 2025 | 5.09 | 5.09 | 4.85 | 4.87 | 4.87 | -0.61% | 194,476 |
| Aug 8, 2025 | 4.69 | 5.07 | 4.69 | 4.90 | 4.90 | -0.20% | 213,254 |
| Aug 7, 2025 | 4.75 | 5.00 | 4.75 | 4.91 | 4.91 | 1.24% | 87,193 |
| Aug 6, 2025 | 5.07 | 5.07 | 4.78 | 4.85 | 4.85 | 0.83% | 144,494 |
| Aug 5, 2025 | 5.00 | 5.00 | 4.80 | 4.81 | 4.81 | -1.23% | 224,187 |
| Aug 4, 2025 | 4.75 | 4.98 | 4.75 | 4.87 | 4.87 | 1.67% | 174,549 |
| Aug 1, 2025 | 4.85 | 4.85 | 4.75 | 4.79 | 4.79 | 0.21% | 131,635 |
| Jul 31, 2025 | 4.86 | 5.05 | 4.67 | 4.78 | 4.78 | 0.21% | 321,607 |
| Jul 30, 2025 | 5.04 | 5.04 | 4.66 | 4.77 | 4.77 | -2.05% | 236,325 |
| Jul 29, 2025 | 5.05 | 5.05 | 4.84 | 4.87 | 4.87 | -0.81% | 143,227 |
| Jul 28, 2025 | 5.15 | 5.15 | 4.91 | 4.91 | 4.91 | -2.00% | 140,521 |
| Jul 25, 2025 | 5.05 | 5.05 | 4.86 | 5.01 | 5.01 | -0.79% | 112,867 |
| Jul 24, 2025 | 4.94 | 5.12 | 4.84 | 5.05 | 5.05 | 0.40% | 338,860 |
| Jul 23, 2025 | 4.78 | 5.13 | 4.75 | 5.03 | 5.03 | 7.25% | 248,547 |
| Jul 22, 2025 | 4.79 | 4.79 | 4.64 | 4.69 | 4.69 | 0.11% | 183,173 |
| Jul 21, 2025 | 4.48 | 4.80 | 4.48 | 4.69 | 4.69 | 0.75% | 253,516 |
| Jul 18, 2025 | 4.80 | 4.80 | 4.62 | 4.65 | 4.65 | - | 274,477 |
| Jul 17, 2025 | 4.57 | 4.76 | 4.57 | 4.65 | 4.65 | 1.75% | 326,097 |