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

Nihon Densan Kabushiki Kaisha ADR (OP:NJDCY)

4.268 +0.157 (+3.83%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 5, 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 (%)
Sep 04, 2025 4.020 4.110 4.000 4.110 499,894 -0.81(-16.46%)
Sep 03, 2025 5.190 5.240 4.890 4.920 192,747 -0.34(-6.46%)
Sep 02, 2025 5.325 5.550 5.260 5.260 137,183 -0.19(-3.49%)
Aug 29, 2025 5.450 5.670 5.360 5.450 175,107 -0.08(-1.45%)
Aug 28, 2025 5.300 5.700 5.300 5.530 84,481 +0.00(+0.00%)
Aug 27, 2025 5.500 5.670 5.420 5.530 66,046 -0.01(-0.14%)
Aug 26, 2025 5.500 5.690 5.500 5.538 121,055 +0.01(+0.14%)
Aug 25, 2025 5.551 5.700 5.500 5.530 94,699 +0.20(+3.75%)
Aug 22, 2025 5.300 5.420 5.230 5.330 76,242 +0.11(+2.11%)
Aug 21, 2025 5.470 5.470 5.150 5.220 190,905 +0.01(+0.19%)
Aug 20, 2025 5.370 5.380 5.160 5.210 137,517 -0.06(-1.14%)
Aug 19, 2025 5.070 5.490 5.070 5.270 87,331 +0.19(+3.74%)
Aug 18, 2025 4.970 5.260 4.950 5.080 163,417 +0.18(+3.67%)
Aug 15, 2025 5.100 5.100 4.720 4.900 167,007 -0.02(-0.41%)
Aug 14, 2025 4.960 5.160 4.780 4.920 108,148 +0.03(+0.61%)
Aug 13, 2025 4.935 5.110 4.860 4.890 69,047 -0.02(-0.41%)
Aug 12, 2025 4.909 5.030 4.810 4.910 118,789 +0.04(+0.82%)
Aug 11, 2025 4.880 5.090 4.850 4.870 194,476 -0.03(-0.61%)
Aug 08, 2025 4.690 5.070 4.690 4.900 213,254 -0.01(-0.20%)
Aug 07, 2025 4.750 5.000 4.750 4.910 87,193 +0.06(+1.24%)
Aug 06, 2025 4.780 5.070 4.779 4.850 144,494 +0.04(+0.83%)
Aug 05, 2025 4.950 5.000 4.800 4.810 224,187 -0.06(-1.23%)
Aug 04, 2025 4.750 4.980 4.750 4.870 174,549 +0.08(+1.67%)
Aug 01, 2025 4.820 4.850 4.750 4.790 131,635 +0.01(+0.21%)
Jul 31, 2025 4.860 5.050 4.670 4.780 321,607 +0.01(+0.21%)
Jul 30, 2025 5.040 5.040 4.660 4.770 236,325 -0.10(-2.05%)
Jul 29, 2025 5.050 5.050 4.840 4.870 143,227 -0.04(-0.81%)
Jul 28, 2025 4.942 5.150 4.910 4.910 140,521 -0.10(-2.00%)
Jul 25, 2025 5.050 5.050 4.860 5.010 112,867 -0.04(-0.79%)
Jul 24, 2025 4.930 5.120 4.840 5.050 338,860 +0.02(+0.40%)
Jul 23, 2025 4.780 5.130 4.750 5.030 248,547 +0.34(+7.25%)
Jul 22, 2025 4.790 4.790 4.640 4.690 183,173 +0.01(+0.11%)
Jul 21, 2025 4.480 4.800 4.480 4.685 253,516 +0.03(+0.75%)
Jul 18, 2025 4.670 4.800 4.620 4.650 274,477 +0.00(+0.00%)
Jul 17, 2025 4.570 4.760 4.570 4.650 326,097 +0.08(+1.75%)
Jul 16, 2025 4.560 4.600 4.530 4.570 162,836 +0.00(+0.00%)
Jul 15, 2025 4.760 4.760 4.540 4.570 287,484 +0.02(+0.44%)
Jul 14, 2025 4.600 4.700 4.520 4.550 218,126 -0.10(-2.15%)
Jul 11, 2025 4.600 4.780 4.555 4.650 190,562 +0.05(+1.09%)
Jul 10, 2025 4.740 4.740 4.560 4.600 239,194 -0.03(-0.65%)
Jul 09, 2025 4.420 4.740 4.420 4.630 435,168 +0.06(+1.31%)
Jul 08, 2025 4.570 4.610 4.360 4.570 173,966 +0.00(+0.00%)
Jul 07, 2025 4.700 4.700 4.520 4.570 225,409 -0.20(-4.19%)
Jul 03, 2025 4.740 4.800 4.740 4.770 106,386 +0.00(+0.00%)
Jul 02, 2025 4.770 4.880 4.700 4.770 116,276 -0.03(-0.63%)
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 Of Service.