Skip to main content

Nihon Densan Kabushiki Kaisha ADR (OP: NJDCY )

5.040 -0.040 (-0.79%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 5.087 5.140 4.980 5.040 113,018 -0.04(-0.79%)
Oct 09, 2024 5.320 5.320 5.030 5.080 29,760 -5.29(-51.01%)
Oct 08, 2024 10.29 10.70 10.11 10.37 40,564 +0.02(+0.19%)
Oct 07, 2024 10.22 10.63 10.18 10.35 50,660 -0.20(-1.90%)
Oct 04, 2024 10.37 10.66 10.07 10.55 24,952 +0.47(+4.66%)
Oct 03, 2024 10.67 10.67 10.06 10.08 25,520 -0.24(-2.33%)
Oct 02, 2024 10.67 10.67 10.24 10.32 35,823 +0.17(+1.67%)
Oct 01, 2024 10.47 10.47 10.13 10.15 73,891 -0.35(-3.33%)
Sep 30, 2024 10.54 10.95 10.44 10.50 98,433 +0.04(+0.38%)
Sep 27, 2024 10.33 10.69 10.33 10.46 37,688 -0.47(-4.30%)
Sep 26, 2024 10.40 11.10 10.40 10.93 30,909 +0.27(+2.53%)
Sep 25, 2024 10.95 10.95 10.54 10.66 51,390 +0.23(+2.21%)
Sep 24, 2024 10.50 10.55 10.18 10.43 44,136 +0.19(+1.86%)
Sep 23, 2024 10.58 10.58 10.14 10.24 42,772 +0.06(+0.59%)
Sep 20, 2024 10.54 10.54 10.00 10.18 59,992 -0.07(-0.68%)
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%)
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.