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)

3.550 -0.240 (-6.33%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 4, 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 (%)
Apr 03, 2025 3.880 4.080 3.780 3.790 757,567 -0.32(-7.79%)
Apr 02, 2025 4.040 4.250 4.000 4.110 241,186 +0.02(+0.49%)
Apr 01, 2025 4.050 4.279 4.050 4.090 405,971 -0.10(-2.39%)
Mar 31, 2025 4.140 4.190 3.990 4.190 287,316 -0.01(-0.36%)
Mar 28, 2025 4.150 4.470 4.150 4.205 118,328 -0.18(-4.21%)
Mar 27, 2025 4.360 4.600 4.350 4.390 164,508 -0.12(-2.66%)
Mar 26, 2025 4.450 4.690 4.430 4.510 85,661 +0.01(+0.22%)
Mar 25, 2025 4.410 4.600 4.410 4.500 1,014,504 -0.02(-0.44%)
Mar 24, 2025 4.600 4.600 4.480 4.520 98,131 -0.02(-0.44%)
Mar 21, 2025 4.370 4.680 4.370 4.540 186,435 -0.09(-1.94%)
Mar 20, 2025 4.620 4.730 4.600 4.630 40,439 -0.06(-1.28%)
Mar 19, 2025 4.665 4.730 4.610 4.690 202,122 +0.11(+2.40%)
Mar 18, 2025 4.564 4.674 4.490 4.580 87,363 +0.07(+1.55%)
Mar 17, 2025 4.500 4.550 4.500 4.510 127,439 +0.01(+0.22%)
Mar 14, 2025 4.640 4.680 4.490 4.500 98,155 +0.08(+1.81%)
Mar 13, 2025 4.640 4.640 4.420 4.420 70,967 -0.13(-2.86%)
Mar 12, 2025 4.460 4.550 4.460 4.550 140,434 +0.16(+3.64%)
Mar 11, 2025 4.525 4.640 4.380 4.390 315,378 -0.04(-0.90%)
Mar 10, 2025 4.750 4.750 4.430 4.430 148,780 -0.11(-2.44%)
Mar 07, 2025 4.380 4.630 4.380 4.541 131,335 +0.14(+3.20%)
Mar 06, 2025 4.450 4.460 4.390 4.400 149,429 -0.06(-1.46%)
Mar 05, 2025 4.500 4.500 4.400 4.465 190,215 +0.12(+2.64%)
Mar 04, 2025 4.482 4.490 4.210 4.350 138,625 -0.02(-0.46%)
Mar 03, 2025 4.495 4.610 4.360 4.370 102,735 -0.09(-2.02%)
Feb 28, 2025 4.550 4.550 4.400 4.460 118,182 -0.09(-1.98%)
Feb 27, 2025 4.600 4.720 4.550 4.550 68,727 -0.06(-1.30%)
Feb 26, 2025 4.664 4.664 4.580 4.610 81,958 +0.00(+0.11%)
Feb 25, 2025 4.622 4.680 4.600 4.605 145,358 +0.03(+0.55%)
Feb 24, 2025 4.600 4.690 4.530 4.580 98,327 +0.01(+0.22%)
Feb 21, 2025 4.600 4.630 4.570 4.570 95,118 -0.02(-0.44%)
Feb 20, 2025 4.560 4.660 4.560 4.590 136,745 +0.06(+1.32%)
Feb 19, 2025 4.525 4.580 4.500 4.530 265,538 +0.17(+3.90%)
Feb 18, 2025 4.300 4.400 4.200 4.360 308,771 -0.04(-0.91%)
Feb 14, 2025 4.434 4.480 4.380 4.400 196,669 -0.08(-1.79%)
Feb 13, 2025 4.457 4.490 4.360 4.480 308,465 +0.03(+0.67%)
Feb 12, 2025 4.454 4.480 4.410 4.450 224,244 +0.11(+2.53%)
Feb 11, 2025 4.360 4.520 4.330 4.340 94,600 -0.01(-0.23%)
Feb 10, 2025 4.540 4.540 4.225 4.350 240,057 +0.07(+1.64%)
Feb 07, 2025 4.220 4.324 4.220 4.280 82,416 +0.03(+0.71%)
Feb 06, 2025 4.337 4.400 4.220 4.250 201,518 +0.04(+0.95%)
Feb 05, 2025 4.350 4.350 4.100 4.210 150,789 +0.03(+0.72%)
Feb 04, 2025 4.280 4.280 4.050 4.180 244,981 +0.00(+0.00%)
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 and Conditions.