Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nihon Densan Kabushiki Kaisha ADR (OP: NJDCY )

4.490 +0.070 (+1.59%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 4.640 4.640 4.420 4.420 70,967 -0.13(-2.86%)
Mar 12, 2025 4.460 4.550 4.460 4.550 140,434 +0.16(+3.64%)
Mar 11, 2025 4.525 4.640 4.380 4.390 315,378 -0.04(-0.90%)
Mar 10, 2025 4.750 4.750 4.430 4.430 148,780 -0.11(-2.44%)
Mar 07, 2025 4.380 4.630 4.380 4.541 131,335 +0.14(+3.20%)
Mar 06, 2025 4.450 4.460 4.390 4.400 149,429 -0.06(-1.46%)
Mar 05, 2025 4.500 4.500 4.400 4.465 190,215 +0.12(+2.64%)
Mar 04, 2025 4.482 4.490 4.210 4.350 138,625 -0.02(-0.46%)
Mar 03, 2025 4.495 4.610 4.360 4.370 102,735 -0.09(-2.02%)
Feb 28, 2025 4.550 4.550 4.400 4.460 118,182 -0.09(-1.98%)
Feb 27, 2025 4.600 4.720 4.550 4.550 68,727 -0.06(-1.30%)
Feb 26, 2025 4.664 4.664 4.580 4.610 81,958 +0.00(+0.11%)
Feb 25, 2025 4.622 4.680 4.600 4.605 145,358 +0.03(+0.55%)
Feb 24, 2025 4.600 4.690 4.530 4.580 98,327 +0.01(+0.22%)
Feb 21, 2025 4.600 4.630 4.570 4.570 95,118 -0.02(-0.44%)
Feb 20, 2025 4.560 4.660 4.560 4.590 136,745 +0.06(+1.32%)
Feb 19, 2025 4.525 4.580 4.500 4.530 265,538 +0.17(+3.90%)
Feb 18, 2025 4.300 4.400 4.200 4.360 308,771 -0.04(-0.91%)
Feb 14, 2025 4.434 4.480 4.380 4.400 196,669 -0.08(-1.79%)
Feb 13, 2025 4.457 4.490 4.360 4.480 308,465 +0.03(+0.67%)
Feb 12, 2025 4.454 4.480 4.410 4.450 224,244 +0.11(+2.53%)
Feb 11, 2025 4.360 4.520 4.330 4.340 94,600 -0.01(-0.23%)
Feb 10, 2025 4.540 4.540 4.225 4.350 240,057 +0.07(+1.64%)
Feb 07, 2025 4.220 4.324 4.220 4.280 82,416 +0.03(+0.71%)
Feb 06, 2025 4.337 4.400 4.220 4.250 201,518 +0.04(+0.95%)
Feb 05, 2025 4.350 4.350 4.100 4.210 150,789 +0.03(+0.72%)
Feb 04, 2025 4.280 4.280 4.050 4.180 244,981 +0.00(+0.00%)
Feb 03, 2025 4.250 4.250 4.000 4.180 215,464 -0.14(-3.24%)
Jan 31, 2025 4.400 4.510 4.300 4.320 119,712 -0.08(-1.82%)
Jan 30, 2025 4.350 4.430 4.300 4.400 230,706 +0.02(+0.46%)
Jan 29, 2025 4.400 4.480 4.380 4.380 118,440 -0.06(-1.35%)
Jan 28, 2025 4.500 4.530 4.340 4.440 303,017 -0.05(-1.11%)
Jan 27, 2025 4.680 4.680 4.450 4.490 680,238 -0.14(-3.02%)
Jan 24, 2025 4.750 4.750 4.530 4.630 130,564 +0.06(+1.31%)
Jan 23, 2025 4.650 4.670 4.450 4.570 353,052 +0.00(+0.00%)
Jan 22, 2025 4.700 4.700 4.493 4.570 156,687 +0.00(+0.00%)
Jan 21, 2025 4.650 4.650 4.400 4.570 428,207 +0.10(+2.24%)
Jan 17, 2025 4.550 4.680 4.470 4.470 481,027 -0.12(-2.61%)
Jan 16, 2025 4.590 4.620 4.450 4.590 735,272 +0.01(+0.24%)
Jan 15, 2025 4.580 4.600 4.380 4.579 432,363 -0.02(-0.46%)
Jan 14, 2025 4.350 4.710 4.350 4.600 358,596 -0.06(-1.29%)
Jan 13, 2025 4.740 4.740 4.510 4.660 427,924 +0.10(+2.19%)
Jan 10, 2025 4.780 4.790 4.430 4.560 252,528 +0.00(+0.00%)
Jan 08, 2025 4.570 4.620 4.530 4.560 229,139 +0.06(+1.33%)
Jan 07, 2025 4.420 4.540 4.420 4.500 510,293 +0.05(+1.12%)
Jan 06, 2025 4.559 4.570 4.380 4.450 450,163 -0.02(-0.45%)
Jan 03, 2025 4.420 4.560 4.420 4.470 235,708 +0.06(+1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.