Australia markets closed

Nidec Corporation (NJDCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.91-0.01 (-0.09%)
At close: 03:53PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202410.9510.9910.8910.9110.9180,000
17 Apr 202410.9911.0210.8610.9210.92193,500
16 Apr 202410.9511.1710.9111.0911.09241,100
15 Apr 202410.3610.5610.2310.2710.27544,300
12 Apr 20249.9910.499.9910.4110.4160,100
11 Apr 202410.1610.2810.0910.2610.26149,600
10 Apr 202410.0810.4410.0510.0810.08101,500
09 Apr 202410.0810.0910.0110.0810.0897,700
08 Apr 202410.0710.1310.0310.0510.0583,900
05 Apr 20249.9210.049.9210.0010.00101,100
04 Apr 202410.1510.1910.0110.0110.01157,900
03 Apr 202410.1210.1710.0710.1510.15391,400
02 Apr 202410.2610.3210.2210.2510.2563,600
01 Apr 202410.1910.2210.1510.2110.21101,600
28 Mar 202410.4510.5010.2710.2810.2896,500
27 Mar 202410.1210.2410.0910.2310.2377,800
26 Mar 202410.4610.4610.4010.4210.42229,100
25 Mar 202410.3910.5010.3910.4110.41109,200
22 Mar 202410.9210.9210.3910.4710.4771,500
21 Mar 202410.4010.6910.4010.6110.6149,200
20 Mar 20249.9710.179.9710.1710.1769,000
19 Mar 202410.0010.0710.0010.0510.05102,000
18 Mar 20249.749.829.739.759.75149,000
15 Mar 20249.429.429.219.269.26133,600
14 Mar 20249.239.359.199.249.24627,700
13 Mar 20249.159.199.109.109.1083,000
12 Mar 20249.269.379.269.329.3275,100
11 Mar 20249.379.429.339.349.3483,900
08 Mar 20249.179.499.179.349.34227,200
07 Mar 20249.759.759.329.419.411,529,200
06 Mar 20249.829.829.459.489.48133,600
05 Mar 20249.079.609.079.389.3893,600
04 Mar 20249.529.589.529.579.5753,500
01 Mar 20249.459.579.459.549.5494,100
29 Feb 20249.809.809.429.459.45189,600
28 Feb 20249.499.499.369.419.4165,500
27 Feb 20249.509.669.509.629.62106,500
26 Feb 20249.249.519.249.449.4487,000
23 Feb 20249.559.619.509.519.51107,600
22 Feb 20249.159.759.159.569.56109,500
21 Feb 20249.339.529.319.459.45130,300
20 Feb 20249.319.679.319.589.5878,100
16 Feb 20249.849.849.369.469.46100,400
15 Feb 20249.359.469.359.459.45114,600
14 Feb 20249.129.179.109.169.16217,300
13 Feb 20249.239.309.059.089.08161,800
12 Feb 20249.159.359.159.289.2886,200
09 Feb 20249.139.269.139.219.2193,800
08 Feb 20249.119.159.059.079.07129,100
07 Feb 20249.239.309.239.259.2585,400
06 Feb 20249.159.189.079.119.11134,700
05 Feb 20249.179.289.179.269.26157,400
02 Feb 20249.219.259.159.179.1794,600
01 Feb 20249.379.379.229.279.27140,000
31 Jan 20249.349.449.289.339.3395,900
30 Jan 20249.429.499.399.459.45149,900
29 Jan 20249.559.559.399.539.53237,000
26 Jan 20249.679.679.499.509.50111,400
25 Jan 20249.619.719.549.609.60137,700
24 Jan 20249.669.809.419.559.55199,100
23 Jan 202410.0110.029.939.999.99939,700
22 Jan 20249.899.899.719.829.82343,800
19 Jan 20249.809.809.719.799.79142,000
18 Jan 20249.539.799.539.789.78372,700
17 Jan 20249.879.879.759.809.80196,100
16 Jan 202410.2110.4110.2110.2710.27196,000
12 Jan 202410.1510.3210.1510.2810.28122,500
11 Jan 20249.9510.119.9510.1010.10545,500
10 Jan 202410.1710.1710.0810.1210.12110,800
09 Jan 202410.1510.159.9110.0210.0299,000
08 Jan 202410.0710.079.7510.0710.07168,900
05 Jan 202410.0710.079.819.959.95116,800
04 Jan 202410.0810.089.929.939.93231,800
03 Jan 20249.9010.049.849.849.84107,300
02 Jan 202410.2610.269.949.989.98209,100
29 Dec 20239.8410.369.8410.0910.0979,200
28 Dec 202310.0110.2910.0110.1410.1497,800
27 Dec 20239.719.879.519.879.87255,500
26 Dec 20239.349.799.349.739.73188,800
22 Dec 202310.0910.099.489.819.8199,300
21 Dec 20239.479.889.479.859.85202,200
20 Dec 20239.469.819.469.639.63118,900
19 Dec 20239.599.809.599.759.75171,600
18 Dec 20239.499.699.499.649.64232,000
15 Dec 20239.669.849.669.739.73169,800
14 Dec 20239.309.709.309.659.65215,200
13 Dec 20239.749.749.189.679.67161,200
12 Dec 20239.439.519.319.509.50182,200
11 Dec 20239.779.779.079.459.45720,700
08 Dec 20239.039.389.039.349.34142,500
07 Dec 20239.039.619.039.359.35200,000
06 Dec 20239.049.399.049.279.27237,300
05 Dec 20239.249.289.169.239.23242,700
04 Dec 20239.219.429.219.309.30290,600
01 Dec 20239.039.479.039.479.47207,600
30 Nov 20239.319.499.319.479.47220,200
29 Nov 20239.239.559.239.489.48130,800
28 Nov 20239.629.649.479.569.56211,900
27 Nov 20239.659.729.639.709.70204,900
24 Nov 20239.629.749.629.679.67104,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...