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 )

10.33 +0.08 (+0.76%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 20, 2024 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 19, 2024 10.17 10.34 9.874 10.25 27,073 +0.23(+2.30%)
Sep 18, 2024 9.930 10.04 9.830 10.02 53,963 +0.12(+1.21%)
Sep 17, 2024 9.893 10.03 9.820 9.900 38,578 -0.13(-1.30%)
Sep 16, 2024 10.15 10.15 10.03 10.03 99,898 +0.03(+0.30%)
Sep 13, 2024 10.31 10.31 9.820 10.00 70,927 -0.08(-0.79%)
Sep 12, 2024 10.05 10.25 9.910 10.08 40,581 +0.05(+0.55%)
Sep 11, 2024 10.23 10.23 9.860 10.03 680,171 +0.03(+0.31%)
Sep 10, 2024 10.32 10.32 9.830 9.994 121,247 -0.09(-0.90%)
Sep 09, 2024 10.23 10.23 10.01 10.09 75,324 +0.26(+2.59%)
Sep 06, 2024 10.10 10.40 9.830 9.830 109,015 -0.30(-2.96%)
Sep 05, 2024 10.39 10.39 10.00 10.13 275,407 +0.05(+0.50%)
Sep 04, 2024 10.20 10.37 10.03 10.08 66,175 +0.01(+0.10%)
Sep 03, 2024 10.19 10.39 10.00 10.07 65,001 -0.05(-0.49%)
Aug 30, 2024 10.12 10.26 10.12 10.12 30,811 +0.01(+0.13%)
Aug 29, 2024 9.770 10.29 9.770 10.11 125,803 -0.28(-2.72%)
Aug 28, 2024 10.16 10.64 10.16 10.39 55,339 -0.06(-0.57%)
Aug 27, 2024 10.40 10.54 10.22 10.45 52,447 +0.06(+0.58%)
Aug 26, 2024 10.08 10.88 10.08 10.39 38,737 -0.19(-1.76%)
Aug 23, 2024 10.98 10.98 10.46 10.58 34,145 +0.28(+2.68%)
Aug 22, 2024 10.11 10.85 10.11 10.30 19,882 -0.34(-3.20%)
Aug 21, 2024 10.27 10.90 10.27 10.64 57,505 +0.19(+1.82%)
Aug 20, 2024 10.94 10.94 10.13 10.45 29,022 +0.02(+0.19%)
Aug 19, 2024 10.22 10.67 10.22 10.43 34,738 -0.07(-0.67%)
Aug 16, 2024 10.20 10.83 10.20 10.50 33,110 +0.34(+3.35%)
Aug 15, 2024 10.20 10.32 9.952 10.16 81,956 +0.15(+1.50%)
Aug 14, 2024 10.17 10.44 9.970 10.01 52,275 -0.01(-0.15%)
Aug 13, 2024 9.985 10.21 9.750 10.02 50,164 +0.26(+2.71%)
Aug 12, 2024 9.520 10.16 9.520 9.760 50,445 -0.06(-0.61%)
Aug 09, 2024 10.01 10.46 9.750 9.820 71,896 -0.07(-0.71%)
Aug 08, 2024 10.19 10.26 9.510 9.890 169,680 -0.35(-3.42%)
Aug 07, 2024 10.00 10.32 9.950 10.24 127,698 +0.45(+4.61%)
Aug 06, 2024 9.755 9.990 9.300 9.788 140,471 -0.09(-0.93%)
Aug 05, 2024 9.400 10.21 9.400 9.880 78,984 -0.38(-3.70%)
Aug 02, 2024 10.69 10.91 10.26 10.26 810,530 -0.54(-5.04%)
Aug 01, 2024 10.94 10.96 10.70 10.80 30,374 -0.20(-1.78%)
Jul 31, 2024 11.04 11.24 10.70 11.00 85,426 +0.21(+1.99%)
Jul 30, 2024 10.86 11.07 10.59 10.79 59,662 -0.02(-0.19%)
Jul 29, 2024 11.02 11.24 10.61 10.80 44,717 -0.29(-2.66%)
Jul 26, 2024 11.10 11.10 11.02 11.10 37,782 -0.27(-2.39%)
Jul 25, 2024 11.49 11.49 11.12 11.37 52,573 -0.15(-1.29%)
Jul 24, 2024 11.53 11.68 11.22 11.52 41,426 +0.14(+1.23%)
Jul 23, 2024 11.60 11.60 11.27 11.38 69,467 +0.41(+3.74%)
Jul 22, 2024 10.56 11.10 10.56 10.97 79,770 +0.21(+1.95%)
Jul 19, 2024 10.81 10.94 10.70 10.76 60,002 -0.33(-3.02%)
Jul 18, 2024 10.97 11.10 10.89 11.09 29,236 +0.04(+0.36%)
Jul 17, 2024 11.11 11.40 10.81 11.05 57,899 +0.04(+0.32%)
Jul 16, 2024 10.48 11.30 10.48 11.02 25,483 -0.08(-0.72%)
Jul 15, 2024 11.01 11.19 10.81 11.10 41,141 +0.02(+0.18%)
Jul 12, 2024 11.40 11.40 11.00 11.08 29,860 +0.16(+1.47%)
Jul 11, 2024 11.12 11.31 10.80 10.92 37,423 +0.14(+1.30%)
Jul 10, 2024 10.86 10.93 10.62 10.78 36,763 -0.09(-0.83%)
Jul 09, 2024 10.50 10.99 10.50 10.87 61,173 +0.15(+1.40%)
Jul 08, 2024 10.65 10.82 10.39 10.72 61,971 -0.12(-1.11%)
Jul 05, 2024 11.10 11.16 10.56 10.84 49,646 -0.02(-0.18%)
Jul 03, 2024 10.47 11.21 10.47 10.86 114,847 -0.11(-0.96%)
Jul 02, 2024 11.27 11.27 10.78 10.96 55,291 -0.00(-0.03%)
Jul 01, 2024 11.07 11.43 10.90 10.97 88,743 -0.33(-2.94%)
Jun 28, 2024 11.61 11.61 10.87 11.30 114,149 -0.22(-1.91%)
Jun 27, 2024 11.40 11.53 11.35 11.52 36,976 +0.13(+1.11%)
Jun 26, 2024 11.40 11.54 11.31 11.39 38,307 -0.05(-0.40%)
Jun 25, 2024 11.03 11.53 11.03 11.44 80,178 -0.20(-1.68%)
Jun 24, 2024 12.11 12.11 11.30 11.63 32,804 +0.28(+2.42%)
Jun 21, 2024 11.53 11.53 11.17 11.36 45,266 -0.10(-0.87%)
Jun 20, 2024 11.59 12.03 11.13 11.46 88,045 -0.13(-1.12%)
Jun 18, 2024 10.56 12.35 10.56 11.59 75,213 +0.08(+0.67%)
Jun 17, 2024 11.51 11.99 11.02 11.51 22,774 -0.14(-1.18%)
Jun 14, 2024 10.75 12.74 10.75 11.65 24,729 +0.35(+3.10%)
Jun 13, 2024 11.33 11.40 11.26 11.30 33,501 +0.10(+0.89%)
Jun 12, 2024 11.25 11.47 11.01 11.20 90,807 +0.04(+0.36%)
Jun 11, 2024 11.00 11.60 11.00 11.16 56,950 -0.10(-0.89%)
Jun 10, 2024 11.55 12.10 11.01 11.26 33,720 +0.20(+1.81%)
Jun 07, 2024 11.74 11.88 11.06 11.06 27,560 -0.43(-3.74%)
Jun 06, 2024 12.75 12.75 11.05 11.49 68,724 -0.39(-3.28%)
Jun 05, 2024 11.34 12.40 11.34 11.88 42,496 -0.31(-2.54%)
Jun 04, 2024 11.94 12.30 11.57 12.19 58,579 -0.09(-0.73%)
Jun 03, 2024 12.24 12.34 11.85 12.28 60,820 -0.03(-0.24%)
May 31, 2024 11.03 12.45 11.03 12.31 91,969 -0.29(-2.26%)
May 30, 2024 12.20 12.77 1.010 12.60 33,226 +0.24(+1.90%)
May 29, 2024 12.51 12.52 12.27 12.36 61,948 +0.11(+0.90%)
May 28, 2024 12.34 13.25 11.70 12.25 22,630 -0.11(-0.89%)
May 24, 2024 12.34 12.50 12.26 12.36 22,511 -0.17(-1.36%)
May 23, 2024 12.40 12.93 12.40 12.53 43,954 +0.31(+2.54%)
May 22, 2024 12.05 12.30 12.05 12.22 57,070 +0.44(+3.74%)
May 21, 2024 11.70 11.78 11.70 11.78 27,030 -0.05(-0.42%)
May 20, 2024 11.80 11.86 11.79 11.83 36,618 +0.05(+0.42%)
May 17, 2024 11.81 11.82 11.77 11.78 53,745 +0.25(+2.17%)
May 16, 2024 11.50 11.73 11.50 11.53 43,122 +0.14(+1.23%)
May 15, 2024 11.24 11.48 10.81 11.39 34,323 +0.16(+1.42%)
May 14, 2024 11.24 11.27 11.19 11.23 61,001 -0.09(-0.80%)
May 13, 2024 11.00 11.50 11.00 11.32 33,415 -0.17(-1.45%)
May 10, 2024 11.11 11.52 11.11 11.49 32,558 +0.18(+1.56%)
May 09, 2024 11.40 11.40 11.25 11.31 102,772 +0.06(+0.53%)
May 08, 2024 10.77 11.28 10.77 11.25 47,889 -0.24(-2.09%)
May 07, 2024 11.77 11.77 11.31 11.49 49,777 -0.48(-4.01%)
May 06, 2024 11.86 11.97 11.76 11.97 58,435 +0.05(+0.42%)
May 03, 2024 11.89 11.92 11.80 11.92 49,987 +0.12(+1.02%)
May 02, 2024 12.12 12.12 11.68 11.80 99,201 +0.15(+1.29%)
May 01, 2024 11.57 11.95 11.57 11.65 56,788 -0.07(-0.60%)
Apr 30, 2024 12.10 12.10 11.67 11.72 136,203 +0.23(+1.96%)
Apr 29, 2024 11.46 11.57 11.39 11.49 88,409 +0.11(+1.01%)
Apr 26, 2024 11.43 11.48 11.33 11.38 81,139 +0.30(+2.71%)
Apr 25, 2024 10.97 11.11 10.96 11.08 95,335 +0.19(+1.74%)
Apr 24, 2024 10.92 10.92 10.82 10.89 58,787 +0.07(+0.65%)
Apr 23, 2024 10.60 10.82 10.40 10.82 184,026 -0.18(-1.64%)
Apr 22, 2024 10.57 11.03 10.57 11.00 207,307 +0.28(+2.61%)
Apr 19, 2024 10.77 10.81 10.69 10.72 107,068 -0.19(-1.74%)
Apr 18, 2024 10.95 10.99 10.89 10.91 80,000 -0.01(-0.09%)
Apr 17, 2024 10.98 11.02 10.86 10.92 193,484 -0.17(-1.53%)
Apr 16, 2024 10.95 11.17 10.91 11.09 241,105 +0.82(+8.04%)
Apr 15, 2024 10.36 10.56 10.23 10.27 544,335 -0.14(-1.39%)
Apr 12, 2024 9.990 10.49 9.990 10.41 60,069 +0.15(+1.46%)
Apr 11, 2024 10.16 10.28 10.09 10.26 149,646 +0.18(+1.79%)
Apr 10, 2024 10.08 10.44 10.05 10.08 101,468 +0.00(+0.00%)
Apr 09, 2024 10.08 10.09 10.01 10.08 97,711 +0.03(+0.30%)
Apr 08, 2024 10.07 10.13 10.03 10.05 83,937 +0.05(+0.50%)
Apr 05, 2024 9.920 10.04 9.920 10.00 101,113 -0.01(-0.10%)
Apr 04, 2024 10.15 10.19 10.01 10.01 157,889 -0.14(-1.38%)
Apr 03, 2024 10.07 10.17 10.07 10.15 391,382 -0.10(-0.99%)
Apr 02, 2024 10.26 10.32 10.22 10.25 63,597 +0.04(+0.41%)
Apr 01, 2024 10.19 10.22 10.15 10.21 101,645 -0.07(-0.68%)
Mar 28, 2024 10.45 10.50 10.27 10.28 96,522 +0.05(+0.49%)
Mar 27, 2024 10.12 10.24 10.09 10.23 77,788 -0.19(-1.82%)
Mar 26, 2024 10.46 10.46 10.40 10.42 229,141 +0.01(+0.10%)
Mar 25, 2024 10.39 10.50 10.39 10.41 109,157 -0.06(-0.57%)
Mar 22, 2024 10.92 10.92 10.39 10.47 71,492 -0.13(-1.27%)
Mar 21, 2024 10.40 10.69 10.40 10.61 49,224 +0.44(+4.28%)
Mar 20, 2024 9.965 10.17 9.965 10.17 69,032 +0.12(+1.19%)
Mar 19, 2024 10.00 10.07 10.00 10.05 102,019 +0.30(+3.08%)
Mar 18, 2024 9.812 9.820 9.730 9.750 148,972 +0.49(+5.29%)
Mar 15, 2024 9.214 9.415 9.214 9.260 133,585 +0.02(+0.22%)
Mar 14, 2024 9.230 9.350 9.190 9.240 627,721 +0.14(+1.54%)
Mar 13, 2024 9.190 9.190 9.100 9.100 82,987 -0.22(-2.41%)
Mar 12, 2024 9.260 9.370 9.260 9.325 77,127 -0.02(-0.16%)
Mar 11, 2024 9.372 9.419 9.330 9.340 83,912 +0.00(+0.00%)
Mar 08, 2024 9.490 9.490 9.170 9.340 227,249 -0.07(-0.78%)
Mar 07, 2024 9.750 9.750 9.320 9.414 1,529,166 -0.07(-0.70%)
Mar 06, 2024 9.820 9.820 9.450 9.480 133,632 +0.11(+1.12%)
Mar 05, 2024 9.070 9.598 9.070 9.375 93,578 -0.20(-2.04%)
Mar 04, 2024 9.520 9.580 9.520 9.570 53,541 +0.03(+0.31%)
Mar 01, 2024 9.470 9.570 9.450 9.540 94,084 +0.09(+0.95%)
Feb 29, 2024 9.800 9.800 9.420 9.450 189,562 +0.04(+0.45%)
Feb 28, 2024 9.490 9.490 9.360 9.408 65,528 -0.21(-2.21%)
Feb 27, 2024 9.500 9.660 9.500 9.620 106,545 +0.18(+1.91%)
Feb 26, 2024 9.240 9.510 9.240 9.440 86,967 -0.07(-0.74%)
Feb 23, 2024 9.550 9.610 9.500 9.510 107,592 -0.05(-0.52%)
Feb 22, 2024 9.150 9.746 9.150 9.560 109,525 +0.11(+1.16%)
Feb 21, 2024 9.330 9.520 9.310 9.450 130,329 -0.13(-1.36%)
Feb 20, 2024 9.310 9.670 9.310 9.580 78,146 +0.12(+1.30%)
Feb 16, 2024 9.840 9.840 9.360 9.457 100,391 +0.01(+0.08%)
Feb 15, 2024 9.350 9.460 9.350 9.450 114,586 +0.29(+3.17%)
Feb 14, 2024 9.120 9.170 9.100 9.160 217,255 +0.08(+0.88%)
Feb 13, 2024 9.232 9.296 9.050 9.080 161,771 -0.20(-2.16%)
Feb 12, 2024 9.238 9.350 9.150 9.280 86,168 +0.07(+0.76%)
Feb 09, 2024 9.130 9.260 9.130 9.210 93,767 +0.14(+1.54%)
Feb 08, 2024 9.105 9.150 9.050 9.070 129,137 -0.18(-1.92%)
Feb 07, 2024 9.230 9.300 9.230 9.248 85,446 +0.14(+1.51%)
Feb 06, 2024 9.150 9.180 9.070 9.110 134,707 -0.15(-1.62%)
Feb 05, 2024 9.170 9.280 9.170 9.260 157,350 +0.09(+0.98%)
Feb 02, 2024 9.210 9.250 9.150 9.170 94,592 -0.10(-1.08%)
Feb 01, 2024 9.370 9.370 9.220 9.270 140,045 -0.06(-0.64%)
Jan 31, 2024 9.340 9.440 9.280 9.330 95,864 -0.12(-1.27%)
Jan 30, 2024 9.420 9.490 9.390 9.450 149,863 -0.08(-0.84%)
Jan 29, 2024 9.550 9.550 9.390 9.530 237,046 +0.03(+0.32%)
Jan 26, 2024 9.670 9.670 9.490 9.500 111,399 -0.10(-1.04%)
Jan 25, 2024 9.650 9.710 9.540 9.600 137,699 +0.05(+0.52%)
Jan 24, 2024 9.660 9.800 9.410 9.550 199,137 -0.44(-4.40%)
Jan 23, 2024 10.01 10.02 9.930 9.990 939,661 +0.17(+1.73%)
Jan 22, 2024 9.710 9.890 9.710 9.820 343,842 +0.03(+0.31%)
Jan 19, 2024 9.800 9.800 9.710 9.790 141,974 +0.01(+0.10%)
Jan 18, 2024 9.530 9.790 9.530 9.780 372,675 -0.02(-0.20%)
Jan 17, 2024 9.860 9.870 9.750 9.800 196,056 -0.47(-4.58%)
Jan 16, 2024 10.21 10.36 10.21 10.27 195,980 -0.01(-0.10%)
Jan 12, 2024 10.31 10.32 10.15 10.28 122,462 +0.18(+1.78%)
Jan 11, 2024 9.950 10.11 9.950 10.10 545,538 -0.02(-0.20%)
Jan 10, 2024 10.17 10.17 10.08 10.12 110,766 +0.10(+1.00%)
Jan 09, 2024 10.15 10.15 9.910 10.02 99,045 -0.05(-0.50%)
Jan 08, 2024 10.07 10.07 9.750 10.07 168,907 +0.12(+1.21%)
Jan 05, 2024 10.07 10.07 9.810 9.950 116,815 +0.02(+0.20%)
Jan 04, 2024 10.08 10.08 9.920 9.930 231,753 +0.09(+0.91%)
Jan 03, 2024 9.900 10.04 9.840 9.840 107,254 -0.14(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.