Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,390.55 +316.79 (+0.52%) CMC Crypto 200
1,276.18 -7.60 (-0.59%)
Nidec Corporation (NJDCY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:06PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 11.03 | 11.53 | 11.03 | 11.44 | 11.44 | 80,200 |
| 24 Jun 2024 | 12.11 | 12.11 | 11.30 | 11.64 | 11.64 | 32,800 |
| 21 Jun 2024 | 11.53 | 11.53 | 11.17 | 11.36 | 11.36 | 45,300 |
| 20 Jun 2024 | 11.13 | 12.03 | 11.13 | 11.46 | 11.46 | 88,000 |
| 18 Jun 2024 | 11.51 | 12.35 | 10.56 | 11.59 | 11.59 | 75,200 |
| 17 Jun 2024 | 11.51 | 11.99 | 11.02 | 11.51 | 11.51 | 22,800 |
| 14 Jun 2024 | 10.75 | 12.74 | 10.75 | 11.65 | 11.65 | 24,700 |
| 13 Jun 2024 | 11.40 | 11.40 | 11.26 | 11.30 | 11.30 | 33,500 |
| 12 Jun 2024 | 11.25 | 11.47 | 11.01 | 11.20 | 11.20 | 90,800 |
| 11 Jun 2024 | 11.00 | 11.60 | 11.00 | 11.16 | 11.16 | 57,000 |
| 10 Jun 2024 | 12.10 | 12.10 | 11.01 | 11.26 | 11.26 | 33,700 |
| 07 Jun 2024 | 11.19 | 11.89 | 11.06 | 11.06 | 11.06 | 27,600 |
| 06 Jun 2024 | 12.75 | 12.75 | 11.05 | 11.49 | 11.49 | 68,700 |
| 05 Jun 2024 | 11.34 | 12.40 | 11.34 | 11.88 | 11.88 | 42,500 |
| 04 Jun 2024 | 11.94 | 12.30 | 11.57 | 12.19 | 12.19 | 58,600 |
| 03 Jun 2024 | 12.15 | 12.34 | 11.85 | 12.28 | 12.28 | 60,800 |
| 31 May 2024 | 11.03 | 12.45 | 11.03 | 12.31 | 12.31 | 92,000 |
| 30 May 2024 | 12.20 | 12.77 | 1.01 | 12.60 | 12.60 | 33,200 |
| 29 May 2024 | 12.52 | 12.52 | 12.27 | 12.36 | 12.36 | 61,900 |
| 28 May 2024 | 12.34 | 13.25 | 11.70 | 12.25 | 12.25 | 22,600 |
| 24 May 2024 | 12.50 | 12.50 | 12.26 | 12.36 | 12.36 | 22,500 |
| 23 May 2024 | 12.40 | 12.93 | 12.40 | 12.53 | 12.53 | 44,000 |
| 22 May 2024 | 12.05 | 12.30 | 12.05 | 12.22 | 12.22 | 57,100 |
| 21 May 2024 | 11.70 | 11.78 | 11.70 | 11.78 | 11.78 | 27,000 |
| 20 May 2024 | 11.80 | 11.86 | 11.79 | 11.83 | 11.83 | 36,600 |
| 17 May 2024 | 11.81 | 11.82 | 11.77 | 11.78 | 11.78 | 53,700 |
| 16 May 2024 | 11.50 | 11.73 | 11.50 | 11.53 | 11.53 | 43,100 |
| 15 May 2024 | 10.81 | 11.48 | 10.81 | 11.39 | 11.39 | 34,300 |
| 14 May 2024 | 11.24 | 11.27 | 11.19 | 11.23 | 11.23 | 61,000 |
| 13 May 2024 | 11.00 | 11.50 | 11.00 | 11.32 | 11.32 | 33,400 |
| 10 May 2024 | 11.11 | 11.52 | 11.11 | 11.49 | 11.49 | 32,600 |
| 09 May 2024 | 11.40 | 11.40 | 11.25 | 11.31 | 11.31 | 102,800 |
| 08 May 2024 | 10.77 | 11.28 | 10.77 | 11.25 | 11.25 | 47,900 |
| 07 May 2024 | 11.77 | 11.77 | 11.31 | 11.49 | 11.49 | 49,800 |
| 06 May 2024 | 11.86 | 11.97 | 11.76 | 11.97 | 11.97 | 58,400 |
| 03 May 2024 | 11.89 | 11.92 | 11.80 | 11.92 | 11.92 | 50,000 |
| 02 May 2024 | 12.12 | 12.12 | 11.68 | 11.80 | 11.80 | 99,200 |
| 01 May 2024 | 11.57 | 11.95 | 11.57 | 11.65 | 11.65 | 56,800 |
| 30 Apr 2024 | 12.10 | 12.10 | 11.67 | 11.72 | 11.72 | 136,200 |
| 29 Apr 2024 | 11.50 | 11.57 | 11.39 | 11.50 | 11.50 | 88,400 |
| 26 Apr 2024 | 11.43 | 11.48 | 11.33 | 11.38 | 11.38 | 81,100 |
| 25 Apr 2024 | 10.96 | 11.11 | 10.96 | 11.08 | 11.08 | 95,300 |
| 24 Apr 2024 | 10.92 | 10.92 | 10.82 | 10.89 | 10.89 | 58,800 |
| 23 Apr 2024 | 10.40 | 10.82 | 10.40 | 10.82 | 10.82 | 184,000 |
| 22 Apr 2024 | 10.57 | 11.03 | 10.57 | 11.00 | 11.00 | 207,300 |
| 19 Apr 2024 | 10.77 | 10.81 | 10.69 | 10.72 | 10.72 | 107,100 |
| 18 Apr 2024 | 10.95 | 10.99 | 10.89 | 10.91 | 10.91 | 80,000 |
| 17 Apr 2024 | 10.99 | 11.02 | 10.86 | 10.92 | 10.92 | 193,500 |
| 16 Apr 2024 | 10.95 | 11.17 | 10.91 | 11.09 | 11.09 | 241,100 |
| 15 Apr 2024 | 10.36 | 10.56 | 10.23 | 10.27 | 10.27 | 544,300 |
| 12 Apr 2024 | 9.99 | 10.49 | 9.99 | 10.41 | 10.41 | 60,100 |
| 11 Apr 2024 | 10.16 | 10.28 | 10.09 | 10.26 | 10.26 | 149,600 |
| 10 Apr 2024 | 10.08 | 10.44 | 10.05 | 10.08 | 10.08 | 101,500 |
| 09 Apr 2024 | 10.08 | 10.09 | 10.01 | 10.08 | 10.08 | 97,700 |
| 08 Apr 2024 | 10.07 | 10.13 | 10.03 | 10.05 | 10.05 | 83,900 |
| 05 Apr 2024 | 9.92 | 10.04 | 9.92 | 10.00 | 10.00 | 101,100 |
| 04 Apr 2024 | 10.15 | 10.19 | 10.01 | 10.01 | 10.01 | 157,900 |
| 03 Apr 2024 | 10.12 | 10.17 | 10.07 | 10.15 | 10.15 | 391,400 |
| 02 Apr 2024 | 10.26 | 10.32 | 10.22 | 10.25 | 10.25 | 63,600 |
| 01 Apr 2024 | 10.19 | 10.22 | 10.15 | 10.21 | 10.21 | 101,600 |
| 28 Mar 2024 | 10.45 | 10.50 | 10.27 | 10.28 | 10.28 | 96,500 |
| 27 Mar 2024 | 10.12 | 10.24 | 10.09 | 10.23 | 10.23 | 77,800 |
| 26 Mar 2024 | 10.46 | 10.46 | 10.40 | 10.42 | 10.42 | 229,100 |
| 25 Mar 2024 | 10.39 | 10.50 | 10.39 | 10.41 | 10.41 | 109,200 |
| 22 Mar 2024 | 10.92 | 10.92 | 10.39 | 10.47 | 10.47 | 71,500 |
| 21 Mar 2024 | 10.40 | 10.69 | 10.40 | 10.61 | 10.61 | 49,200 |
| 20 Mar 2024 | 9.97 | 10.17 | 9.97 | 10.17 | 10.17 | 69,000 |
| 19 Mar 2024 | 10.00 | 10.07 | 10.00 | 10.05 | 10.05 | 102,000 |
| 18 Mar 2024 | 9.74 | 9.82 | 9.73 | 9.75 | 9.75 | 149,000 |
| 15 Mar 2024 | 9.42 | 9.42 | 9.21 | 9.26 | 9.26 | 133,600 |
| 14 Mar 2024 | 9.23 | 9.35 | 9.19 | 9.24 | 9.24 | 627,700 |
| 13 Mar 2024 | 9.15 | 9.19 | 9.10 | 9.10 | 9.10 | 83,000 |
| 12 Mar 2024 | 9.26 | 9.37 | 9.26 | 9.32 | 9.32 | 75,100 |
| 11 Mar 2024 | 9.37 | 9.42 | 9.33 | 9.34 | 9.34 | 83,900 |
| 08 Mar 2024 | 9.17 | 9.49 | 9.17 | 9.34 | 9.34 | 227,200 |
| 07 Mar 2024 | 9.75 | 9.75 | 9.32 | 9.41 | 9.41 | 1,529,200 |
| 06 Mar 2024 | 9.82 | 9.82 | 9.45 | 9.48 | 9.48 | 133,600 |
| 05 Mar 2024 | 9.07 | 9.60 | 9.07 | 9.38 | 9.38 | 93,600 |
| 04 Mar 2024 | 9.52 | 9.58 | 9.52 | 9.57 | 9.57 | 53,500 |
| 01 Mar 2024 | 9.45 | 9.57 | 9.45 | 9.54 | 9.54 | 94,100 |
| 29 Feb 2024 | 9.80 | 9.80 | 9.42 | 9.45 | 9.45 | 189,600 |
| 28 Feb 2024 | 9.49 | 9.49 | 9.36 | 9.41 | 9.41 | 65,500 |
| 27 Feb 2024 | 9.50 | 9.66 | 9.50 | 9.62 | 9.62 | 106,500 |
| 26 Feb 2024 | 9.24 | 9.51 | 9.24 | 9.44 | 9.44 | 87,000 |
| 23 Feb 2024 | 9.55 | 9.61 | 9.50 | 9.51 | 9.51 | 107,600 |
| 22 Feb 2024 | 9.15 | 9.75 | 9.15 | 9.56 | 9.56 | 109,500 |
| 21 Feb 2024 | 9.33 | 9.52 | 9.31 | 9.45 | 9.45 | 130,300 |
| 20 Feb 2024 | 9.31 | 9.67 | 9.31 | 9.58 | 9.58 | 78,100 |
| 16 Feb 2024 | 9.84 | 9.84 | 9.36 | 9.46 | 9.46 | 100,400 |
| 15 Feb 2024 | 9.35 | 9.46 | 9.35 | 9.45 | 9.45 | 114,600 |
| 14 Feb 2024 | 9.12 | 9.17 | 9.10 | 9.16 | 9.16 | 217,300 |
| 13 Feb 2024 | 9.23 | 9.30 | 9.05 | 9.08 | 9.08 | 161,800 |
| 12 Feb 2024 | 9.15 | 9.35 | 9.15 | 9.28 | 9.28 | 86,200 |
| 09 Feb 2024 | 9.13 | 9.26 | 9.13 | 9.21 | 9.21 | 93,800 |
| 08 Feb 2024 | 9.11 | 9.15 | 9.05 | 9.07 | 9.07 | 129,100 |
| 07 Feb 2024 | 9.23 | 9.30 | 9.23 | 9.25 | 9.25 | 85,400 |
| 06 Feb 2024 | 9.15 | 9.18 | 9.07 | 9.11 | 9.11 | 134,700 |
| 05 Feb 2024 | 9.17 | 9.28 | 9.17 | 9.26 | 9.26 | 157,400 |
| 02 Feb 2024 | 9.21 | 9.25 | 9.15 | 9.17 | 9.17 | 94,600 |
| 01 Feb 2024 | 9.37 | 9.37 | 9.22 | 9.27 | 9.27 | 140,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.