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)

4.550 -0.100 (-2.15%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jul 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 (%)
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%)
Jul 01, 2025 4.830 4.980 4.780 4.800 146,117 -0.08(-1.60%)
Jun 30, 2025 5.050 5.050 4.800 4.878 278,648 +0.01(+0.29%)
Jun 27, 2025 4.950 4.950 4.850 4.864 240,134 -0.17(-3.30%)
Jun 26, 2025 5.210 5.210 4.960 5.030 247,744 -0.02(-0.40%)
Jun 25, 2025 5.210 5.210 5.050 5.050 161,560 +0.03(+0.60%)
Jun 24, 2025 5.055 5.160 4.980 5.020 223,483 +0.03(+0.55%)
Jun 23, 2025 4.850 5.040 4.670 4.993 307,035 +0.04(+0.86%)
Jun 20, 2025 4.915 5.130 4.800 4.950 241,180 -0.09(-1.79%)
Jun 18, 2025 5.130 5.130 4.990 5.040 204,496 -0.04(-0.79%)
Jun 17, 2025 5.110 5.260 5.050 5.080 207,714 +0.00(+0.00%)
Jun 16, 2025 5.000 5.210 5.000 5.080 317,074 +0.02(+0.40%)
Jun 13, 2025 5.050 5.530 5.020 5.060 178,693 -0.03(-0.59%)
Jun 12, 2025 5.090 5.180 5.030 5.090 301,894 +0.04(+0.79%)
Jun 11, 2025 5.060 5.080 5.000 5.050 245,153 +0.09(+1.81%)
Jun 10, 2025 4.950 5.050 4.720 4.960 295,287 +0.19(+3.98%)
Jun 09, 2025 4.750 4.910 4.750 4.770 266,235 -0.01(-0.21%)
Jun 06, 2025 4.740 4.870 4.740 4.780 70,826 +0.02(+0.42%)
Jun 05, 2025 4.680 4.910 4.680 4.760 344,934 -0.07(-1.45%)
Jun 04, 2025 4.980 4.980 4.830 4.830 552,206 -0.02(-0.41%)
Jun 03, 2025 4.990 4.990 4.835 4.850 157,210 -0.02(-0.41%)
Jun 02, 2025 4.690 5.000 4.690 4.870 370,958 +0.04(+0.83%)
May 30, 2025 4.690 5.050 4.690 4.830 1,457,219 -0.05(-1.02%)
May 29, 2025 4.950 5.070 4.880 4.880 305,604 -0.02(-0.41%)
May 28, 2025 4.950 5.070 4.900 4.900 175,429 -0.10(-2.06%)
May 27, 2025 5.000 5.040 4.900 5.003 553,957 +0.23(+4.88%)
May 23, 2025 4.520 4.870 4.520 4.770 218,408 +0.07(+1.49%)
May 22, 2025 4.667 4.840 4.667 4.700 210,509 -0.05(-1.05%)
May 21, 2025 4.920 4.920 4.750 4.750 151,725 -0.09(-1.86%)
May 20, 2025 4.980 4.980 4.818 4.840 460,068 -0.01(-0.21%)
May 19, 2025 4.850 4.880 4.820 4.850 296,543 -0.05(-1.02%)
May 16, 2025 4.950 5.000 4.841 4.900 122,227 -0.09(-1.80%)
May 15, 2025 5.030 5.030 4.930 4.990 290,392 +0.22(+4.61%)
May 14, 2025 4.770 4.970 4.740 4.770 385,996 +0.02(+0.42%)
May 13, 2025 4.680 4.850 4.650 4.750 282,581 +0.08(+1.71%)
May 12, 2025 4.635 4.760 4.550 4.670 244,021 +0.14(+3.09%)
May 09, 2025 4.670 4.670 4.500 4.530 109,312 +0.00(+0.00%)
May 08, 2025 4.500 4.630 4.420 4.530 1,129,873 -0.04(-0.88%)
May 07, 2025 4.750 4.750 4.500 4.570 572,141 -0.08(-1.72%)
May 06, 2025 4.750 4.750 4.390 4.650 116,844 +0.07(+1.53%)
May 05, 2025 4.640 4.730 4.370 4.580 381,103 +0.06(+1.33%)
May 02, 2025 4.600 4.610 4.520 4.520 262,316 +0.14(+3.20%)
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.