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 )

4.400 -0.080 (-1.79%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 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 (%)
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%)
Jan 02, 2025 4.630 4.630 4.400 4.410 150,807 -0.05(-1.12%)
Dec 31, 2024 4.460 0 +0.00(+0.00%)
Dec 30, 2024 4.700 4.700 4.350 4.460 400,509 -0.03(-0.67%)
Dec 27, 2024 4.410 4.536 4.410 4.490 863,134 +0.21(+4.91%)
Dec 26, 2024 4.260 4.300 4.250 4.280 321,474 +0.00(+0.00%)
Dec 24, 2024 4.140 4.300 4.140 4.280 387,157 -0.02(-0.47%)
Dec 23, 2024 4.280 4.390 4.200 4.300 2,854,491 -0.05(-1.15%)
Dec 20, 2024 4.520 4.540 4.220 4.350 2,267,208 +0.01(+0.23%)
Dec 19, 2024 4.310 4.550 4.310 4.340 2,779,916 -0.08(-1.81%)
Dec 18, 2024 4.410 4.590 4.410 4.420 510,892 -0.09(-2.00%)
Dec 17, 2024 4.400 4.700 4.400 4.510 398,272 +0.01(+0.22%)
Dec 16, 2024 4.730 4.730 4.490 4.500 1,131,996 -0.02(-0.44%)
Dec 13, 2024 4.410 4.635 4.410 4.520 278,718 -0.08(-1.74%)
Dec 12, 2024 4.580 4.690 4.580 4.600 317,865 +0.00(+0.00%)
Dec 11, 2024 4.450 4.750 4.450 4.600 308,903 -0.03(-0.65%)
Dec 10, 2024 4.490 4.708 4.490 4.630 374,908 +0.01(+0.22%)
Dec 09, 2024 4.510 4.750 4.510 4.620 359,227 -0.02(-0.43%)
Dec 06, 2024 4.680 4.790 4.560 4.640 330,149 +0.01(+0.17%)
Dec 05, 2024 4.600 4.760 4.600 4.632 239,520 -0.08(-1.66%)
Dec 04, 2024 4.550 4.810 4.550 4.710 222,755 -0.05(-1.05%)
Dec 03, 2024 4.700 4.970 4.650 4.760 385,821 +0.13(+2.81%)
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.