Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nihon Densan Kabushiki Kaisha ADR
(OP:
NJDCY
)
12.22
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.