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 )

11.65 -0.07 (-0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
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%)
Jan 02, 2024 10.26 10.26 9.940 9.980 209,129 -0.11(-1.05%)
Dec 29, 2023 9.840 10.36 9.840 10.09 79,279 -0.05(-0.53%)
Dec 28, 2023 10.01 10.29 10.01 10.14 97,800 +0.27(+2.74%)
Dec 27, 2023 9.710 9.870 9.510 9.870 255,476 +0.14(+1.44%)
Dec 26, 2023 9.340 9.790 9.340 9.730 188,800 -0.08(-0.82%)
Dec 22, 2023 10.09 10.09 9.480 9.810 99,337 -0.04(-0.41%)
Dec 21, 2023 9.470 9.880 9.470 9.850 202,210 +0.22(+2.28%)
Dec 20, 2023 9.460 9.810 9.460 9.630 118,929 -0.12(-1.23%)
Dec 19, 2023 9.590 9.800 9.590 9.750 171,613 +0.11(+1.14%)
Dec 18, 2023 9.490 9.690 9.490 9.640 232,013 -0.09(-0.92%)
Dec 15, 2023 9.800 9.840 9.660 9.730 169,790 +0.08(+0.83%)
Dec 14, 2023 9.300 9.700 9.300 9.650 215,230 -0.02(-0.21%)
Dec 13, 2023 9.740 9.740 9.180 9.670 161,230 +0.17(+1.79%)
Dec 12, 2023 9.430 9.510 9.310 9.500 182,202 +0.05(+0.53%)
Dec 11, 2023 9.770 9.770 9.070 9.450 720,697 +0.11(+1.18%)
Dec 08, 2023 9.030 9.382 9.030 9.340 142,450 -0.01(-0.11%)
Dec 07, 2023 9.030 9.610 9.030 9.350 199,978 +0.08(+0.86%)
Dec 06, 2023 9.040 9.390 9.040 9.270 237,334 +0.04(+0.43%)
Dec 05, 2023 9.220 9.280 9.160 9.230 242,684 -0.07(-0.75%)
Dec 04, 2023 9.310 9.420 9.210 9.300 290,614 -0.17(-1.80%)
Dec 01, 2023 9.030 9.470 9.030 9.470 207,598 +0.00(+0.00%)
Nov 30, 2023 9.310 9.489 9.310 9.470 220,187 -0.01(-0.11%)
Nov 29, 2023 9.230 9.550 9.230 9.480 130,752 -0.08(-0.84%)
Nov 28, 2023 9.620 9.640 9.470 9.560 211,899 -0.14(-1.44%)
Nov 27, 2023 9.650 9.720 9.630 9.700 204,927 +0.03(+0.31%)
Nov 24, 2023 9.620 9.740 9.620 9.670 104,348 +0.01(+0.10%)
Nov 22, 2023 9.610 9.730 9.610 9.660 109,598 -0.02(-0.21%)
Nov 21, 2023 9.600 9.790 9.600 9.680 210,163 +0.00(+0.00%)
Nov 20, 2023 10.09 10.09 9.640 9.680 236,832 +0.09(+0.94%)
Nov 17, 2023 9.444 9.810 9.444 9.590 96,481 +0.11(+1.16%)
Nov 16, 2023 9.390 9.510 9.380 9.480 184,991 +0.03(+0.32%)
Nov 15, 2023 9.500 9.570 9.390 9.450 147,175 -0.02(-0.21%)
Nov 14, 2023 9.303 9.480 9.200 9.470 170,695 +0.16(+1.72%)
Nov 13, 2023 8.940 9.350 8.940 9.310 259,235 -0.07(-0.73%)
Nov 10, 2023 9.120 9.430 9.120 9.379 149,181 -0.02(-0.23%)
Nov 09, 2023 9.490 9.580 9.400 9.400 271,047 -0.04(-0.42%)
Nov 08, 2023 9.470 9.490 9.420 9.440 144,069 -0.10(-1.05%)
Nov 07, 2023 9.220 9.580 9.220 9.540 307,401 +0.05(+0.53%)
Nov 06, 2023 9.290 9.650 9.290 9.490 242,280 -0.21(-2.16%)
Nov 03, 2023 9.660 9.820 9.560 9.700 141,984 +0.24(+2.54%)
Nov 02, 2023 9.190 9.550 9.190 9.460 275,042 +0.29(+3.16%)
Nov 01, 2023 9.210 9.240 9.080 9.170 276,814 +0.04(+0.44%)
Oct 31, 2023 9.100 9.165 9.000 9.130 1,291,284 -0.13(-1.40%)
Oct 30, 2023 9.600 9.600 9.100 9.260 333,314 +0.11(+1.20%)
Oct 27, 2023 9.680 9.680 9.130 9.150 1,020,307 -0.11(-1.19%)
Oct 26, 2023 9.160 9.530 9.160 9.260 1,056,319 -0.29(-3.04%)
Oct 25, 2023 9.650 9.740 9.550 9.550 1,018,140 -0.47(-4.69%)
Oct 24, 2023 9.980 10.30 9.940 10.02 656,073 -0.64(-6.00%)
Oct 23, 2023 10.89 10.93 10.51 10.66 223,418 -0.36(-3.27%)
Oct 20, 2023 10.91 11.19 10.91 11.02 164,452 -0.20(-1.78%)
Oct 19, 2023 11.37 11.40 11.19 11.22 198,342 -0.07(-0.62%)
Oct 18, 2023 11.42 11.90 11.28 11.29 123,567 -0.26(-2.25%)
Oct 17, 2023 11.55 11.65 11.49 11.55 492,980 -0.00(-0.04%)
Oct 16, 2023 11.10 11.57 11.42 11.55 528,315 +0.09(+0.83%)
Oct 13, 2023 11.56 11.63 11.30 11.46 151,554 -0.04(-0.35%)
Oct 12, 2023 11.29 11.66 11.29 11.50 174,734 +0.09(+0.79%)
Oct 11, 2023 11.13 11.47 11.13 11.41 225,680 -0.03(-0.26%)
Oct 10, 2023 11.82 11.82 11.07 11.44 590,899 -0.07(-0.61%)
Oct 09, 2023 11.46 11.51 11.12 11.51 182,394 +0.05(+0.44%)
Oct 06, 2023 11.79 11.79 11.28 11.46 229,777 -0.01(-0.09%)
Oct 05, 2023 11.29 11.54 11.29 11.47 170,208 +0.01(+0.09%)
Oct 04, 2023 11.46 11.49 11.39 11.46 218,842 +0.20(+1.78%)
Oct 03, 2023 11.24 11.39 11.22 11.26 270,851 -0.13(-1.14%)
Oct 02, 2023 11.55 11.55 11.29 11.39 235,043 -0.15(-1.30%)
Sep 29, 2023 11.61 11.68 11.48 11.54 171,283 +0.14(+1.23%)
Sep 28, 2023 11.47 11.52 11.33 11.40 600,661 -0.01(-0.09%)
Sep 27, 2023 11.40 11.60 11.36 11.41 347,814 -0.32(-2.73%)
Sep 26, 2023 11.52 11.88 11.52 11.73 410,046 +0.01(+0.09%)
Sep 25, 2023 11.38 11.80 11.68 11.72 393,792 -0.07(-0.59%)
Sep 22, 2023 11.56 11.92 11.56 11.79 263,027 +0.27(+2.34%)
Sep 21, 2023 11.99 11.99 11.35 11.52 151,052 -0.65(-5.34%)
Sep 20, 2023 12.10 12.23 12.03 12.17 145,602 -0.20(-1.62%)
Sep 19, 2023 12.13 12.45 12.13 12.37 190,550 -0.01(-0.08%)
Sep 18, 2023 12.12 12.43 12.12 12.38 105,826 -0.01(-0.12%)
Sep 15, 2023 12.46 12.58 12.38 12.39 361,455 -0.19(-1.47%)
Sep 14, 2023 12.20 12.62 12.20 12.58 99,232 +0.20(+1.62%)
Sep 13, 2023 12.25 12.49 12.25 12.38 121,291 -0.14(-1.12%)
Sep 12, 2023 12.66 12.66 12.49 12.52 188,516 -0.02(-0.16%)
Sep 11, 2023 12.45 12.55 12.45 12.54 117,573 +0.14(+1.13%)
Sep 08, 2023 12.12 12.48 12.12 12.40 132,175 -0.02(-0.16%)
Sep 07, 2023 12.89 12.89 12.40 12.42 143,938 -0.57(-4.39%)
Sep 06, 2023 13.03 13.05 12.91 12.99 168,429 +0.07(+0.54%)
Sep 05, 2023 12.55 13.10 12.55 12.92 83,659 -0.04(-0.31%)
Sep 01, 2023 12.73 13.11 12.73 12.96 76,552 -0.07(-0.54%)
Aug 31, 2023 12.63 13.09 12.63 13.03 39,668 +0.02(+0.15%)
Aug 30, 2023 13.27 13.27 12.67 13.01 63,387 +0.12(+0.93%)
Aug 29, 2023 13.09 13.09 12.53 12.89 70,122 +0.19(+1.50%)
Aug 28, 2023 12.48 12.74 12.48 12.70 119,306 +0.10(+0.79%)
Aug 25, 2023 12.50 12.73 12.45 12.60 72,613 +0.11(+0.88%)
Aug 24, 2023 12.78 12.78 12.47 12.49 109,598 -0.38(-2.95%)
Aug 23, 2023 12.95 13.13 12.61 12.87 131,675 +0.19(+1.50%)
Aug 22, 2023 12.78 12.78 12.68 12.68 171,921 -0.04(-0.35%)
Aug 21, 2023 12.48 12.84 12.48 12.72 116,417 -0.05(-0.43%)
Aug 18, 2023 12.76 12.84 12.41 12.78 118,934 +0.26(+2.08%)
Aug 17, 2023 12.94 12.94 12.49 12.52 127,856 -0.39(-3.02%)
Aug 16, 2023 12.81 13.01 12.81 12.91 81,229 -0.32(-2.42%)
Aug 15, 2023 13.22 13.77 13.22 13.23 75,646 -0.25(-1.85%)
Aug 14, 2023 13.55 13.82 13.37 13.48 71,974 -0.28(-2.03%)
Aug 11, 2023 14.25 14.25 13.66 13.76 38,417 -0.02(-0.11%)
Aug 10, 2023 13.91 13.96 13.75 13.78 91,020 +0.05(+0.40%)
Aug 09, 2023 13.90 13.97 13.68 13.72 43,270 -0.08(-0.58%)
Aug 08, 2023 13.74 13.80 13.72 13.80 60,399 -0.16(-1.15%)
Aug 07, 2023 14.00 14.00 13.88 13.96 44,721 +0.10(+0.72%)
Aug 04, 2023 13.95 13.99 13.84 13.86 54,055 +0.15(+1.09%)
Aug 03, 2023 13.77 13.94 13.64 13.71 88,768 -0.42(-2.97%)
Aug 02, 2023 14.32 14.76 14.10 14.13 42,189 -0.58(-3.94%)
Aug 01, 2023 14.55 14.82 14.55 14.71 57,111 -0.30(-2.00%)
Jul 31, 2023 14.50 15.35 14.50 15.01 52,963 -0.06(-0.40%)
Jul 28, 2023 14.95 15.24 14.95 15.07 62,357 +0.13(+0.87%)
Jul 27, 2023 15.09 15.44 14.92 14.94 55,252 +0.20(+1.36%)
Jul 26, 2023 15.09 15.09 14.66 14.74 755,007 -0.04(-0.27%)
Jul 25, 2023 15.14 15.14 14.72 14.78 115,456 -0.66(-4.27%)
Jul 24, 2023 15.78 15.78 15.23 15.44 73,064 +0.13(+0.85%)
Jul 21, 2023 15.30 15.40 14.83 15.31 75,522 +0.45(+3.03%)
Jul 20, 2023 14.58 15.10 14.45 14.86 41,714 +0.75(+5.32%)
Jul 19, 2023 14.25 14.25 14.10 14.11 39,684 -0.03(-0.21%)
Jul 18, 2023 14.15 14.19 14.07 14.14 59,171 +0.35(+2.54%)
Jul 17, 2023 13.28 13.80 13.28 13.79 34,970 +0.04(+0.29%)
Jul 14, 2023 13.87 13.87 13.75 13.75 71,214 -0.17(-1.25%)
Jul 13, 2023 13.64 14.13 13.64 13.92 65,286 +0.53(+3.94%)
Jul 12, 2023 13.42 13.44 13.30 13.39 41,195 -0.03(-0.19%)
Jul 11, 2023 13.37 13.42 13.28 13.42 55,900 +0.11(+0.83%)
Jul 10, 2023 13.10 13.31 13.10 13.31 87,034 -0.02(-0.15%)
Jul 07, 2023 13.14 13.38 13.14 13.33 60,576 +0.19(+1.45%)
Jul 06, 2023 13.18 13.22 13.08 13.14 72,903 -0.37(-2.74%)
Jul 05, 2023 13.36 13.62 13.36 13.51 87,364 -0.20(-1.46%)
Jul 03, 2023 13.74 13.74 13.53 13.71 35,908 -0.08(-0.58%)
Jun 30, 2023 13.70 13.79 13.64 13.79 66,335 +0.15(+1.10%)
Jun 29, 2023 13.74 13.81 13.60 13.64 60,142 +0.01(+0.07%)
Jun 28, 2023 13.42 13.72 13.42 13.63 51,053 +0.27(+2.02%)
Jun 27, 2023 13.14 13.38 13.14 13.36 51,115 -0.02(-0.15%)
Jun 26, 2023 13.44 13.44 13.35 13.38 78,992 +0.03(+0.22%)
Jun 23, 2023 13.60 13.60 13.26 13.35 48,582 -0.49(-3.51%)
Jun 22, 2023 13.86 13.86 13.77 13.84 47,611 -0.33(-2.36%)
Jun 21, 2023 14.03 14.25 14.03 14.17 41,436 +0.18(+1.29%)
Jun 20, 2023 13.85 14.08 13.85 13.99 44,702 +0.05(+0.36%)
Jun 16, 2023 14.18 14.18 13.94 13.94 83,333 +0.01(+0.07%)
Jun 15, 2023 13.79 13.98 13.68 13.93 1,706,346 +1.39(+11.09%)
May 08, 2023 12.54 12.54 12.43 12.54 148,119 +0.02(+0.16%)
May 05, 2023 12.23 12.53 12.23 12.52 247,259 +0.29(+2.37%)
May 04, 2023 12.19 12.40 12.19 12.23 385,930 -0.02(-0.16%)
May 03, 2023 12.40 12.41 12.22 12.25 1,120,920 -0.03(-0.24%)
May 02, 2023 12.26 12.52 12.21 12.28 122,954 -0.16(-1.29%)
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.