Nidec Corporation (NJDCY) Historical Stock Data
2.70 ↓0.55 (-16.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NJDCY is up 0.61% a day on average. There have been 17 days where Nidec Corporation closed green and 13 days where NJDCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.22 | 2.70 | ↓$0.52 (-16.15%) | 2.00 | 3.55 | 36.96K |
| 2025-12-03 | 3.09 | 3.25 | ↑$0.16 (5.18%) | 3.09 | 3.25 | 105.01K |
| 2025-12-02 | 3.09 | 3.10 | ↑$0.01 (0.32%) | 2.01 | 3.25 | 1.07M |
| 2025-12-01 | 3.13 | 2.70 | ↓$0.43 (-13.60%) | 2.50 | 3.19 | 269.87K |
| 2025-11-28 | 3.07 | 3.08 | ↑$0.01 (0.33%) | 3.07 | 3.13 | 30.76K |
| 2025-11-26 | 3.06 | 3.09 | ↑$0.03 (0.98%) | 3.06 | 3.13 | 60.82K |
| 2025-11-25 | 2.70 | 3.05 | ↑$0.35 (12.96%) | 2.70 | 3.09 | 73.51K |
| 2025-11-24 | 3.02 | 3.40 | ↑$0.38 (12.58%) | 2.70 | 3.50 | 45.90K |
| 2025-11-21 | 2.97 | 3.70 | ↑$0.73 (24.58%) | 2.94 | 3.70 | 132.20K |
| 2025-11-20 | 3.06 | 2.96 | ↓$0.10 (-3.27%) | 2.50 | 3.13 | 195.20K |
| 2025-11-19 | 3.19 | 3.19 | ↑$0.00 (0.00%) | 2.80 | 3.24 | 61.90K |
| 2025-11-18 | 3.26 | 3.22 | ↓$0.04 (-1.23%) | 3.20 | 3.27 | 91.78K |
| 2025-11-17 | 1.90 | 2.70 | ↑$0.80 (42.11%) | 1.90 | 3.58 | 43.61K |
| 2025-11-14 | 3.16 | 3.40 | ↑$0.24 (7.59%) | 2.73 | 3.59 | 108.33K |
| 2025-11-13 | 3.57 | 3.53 | ↓$0.04 (-1.12%) | 3.46 | 3.57 | 246.05K |
| 2025-11-12 | 3.61 | 3.62 | ↑$0.01 (0.28%) | 2.73 | 3.66 | 320.20K |
| 2025-11-11 | 3.50 | 3.60 | ↑$0.10 (2.86%) | 1.84 | 3.60 | 285.44K |
| 2025-11-10 | 3.29 | 3.34 | ↑$0.05 (1.52%) | 3.28 | 3.34 | 263.67K |
| 2025-11-07 | 3.60 | 3.21 | ↓$0.39 (-10.83%) | 3.16 | 3.60 | 20.67K |
| 2025-11-06 | 3.10 | 3.41 | ↑$0.31 (10.00%) | 2.00 | 4.25 | 3.74M |
| 2025-11-05 | 3.15 | 3.30 | ↑$0.15 (4.76%) | 3.14 | 3.60 | 165.12K |
| 2025-11-04 | 3.11 | 3.12 | ↑$0.01 (0.32%) | 3.11 | 3.14 | 13.20K |
| 2025-11-03 | 2.79 | 2.83 | ↑$0.04 (1.43%) | 2.74 | 3.01 | 23.22K |
| 2025-10-31 | 3.00 | 2.73 | ↓$0.27 (-9.00%) | 2.73 | 3.00 | 38.13K |
| 2025-10-30 | 3.50 | 3.11 | ↓$0.39 (-11.14%) | 3.09 | 3.99 | 24.18K |
| 2025-10-29 | 3.40 | 3.24 | ↓$0.16 (-4.71%) | 3.12 | 3.44 | 15.26K |
| 2025-10-28 | 3.21 | 3.15 | ↓$0.06 (-1.87%) | 3.12 | 3.60 | 7.92K |
| 2025-10-27 | 3.90 | 3.21 | ↓$0.69 (-17.69%) | 3.15 | 3.99 | 24.22K |
| 2025-10-24 | 4.25 | 3.95 | ↓$0.30 (-6.95%) | 3.94 | 4.50 | 13.49K |
| 2025-10-23 | 3.90 | 3.43 | ↓$0.47 (-12.05%) | 3.40 | 3.90 | 15.92K |
Create an account or log in to view more rows.
$NJDCY buying this dip
$NJDCY what V recovery or fake pump
$NJDCY said y’all dumb af
$NJDCY wow you bulls are losers
$NJDCY BULLS ALPHA
BEARS BETA
$NJDCY prepare your cash to buy dip
$NJDCY money comes and goes but your story stays with you the rest of your life. Apes for life ??
$NJDCY starting to gap up a little
$NJDCY the trend is your friend
until the end.
$NJDCY all’s I know is buy and hold… no expectations