OTC Markets OTCPK - Delayed Quote USD
Nidec Corporation (NJDCY)
At close: November 7 at 3:00 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 4.9200 | 4.9200 | 4.5600 | 4.8000 | 4.8000 | 134,300 |
| Nov 6, 2024 | 4.8000 | 4.9400 | 4.8000 | 4.9100 | 4.9100 | 91,000 |
| Nov 5, 2024 | 4.9600 | 5.0600 | 4.6800 | 4.9300 | 4.9300 | 163,700 |
| Nov 4, 2024 | 5.1500 | 5.2300 | 4.9000 | 5.0100 | 5.0100 | 91,200 |
| Nov 1, 2024 | 5.1300 | 5.1300 | 4.9200 | 5.0300 | 5.0300 | 51,500 |
| Oct 31, 2024 | 4.8100 | 5.1300 | 4.8100 | 4.9700 | 4.9700 | 87,000 |
| Oct 30, 2024 | 5.4500 | 5.4500 | 5.1200 | 5.2700 | 5.2700 | 751,800 |
| Oct 29, 2024 | 5.1400 | 5.2900 | 5.1400 | 5.2900 | 5.2900 | 98,200 |
| Oct 28, 2024 | 5.3000 | 5.4200 | 5.0300 | 5.2700 | 5.2700 | 124,800 |
| Oct 25, 2024 | 5.0000 | 5.2900 | 5.0000 | 5.1100 | 5.1100 | 112,800 |
| Oct 24, 2024 | 4.8400 | 4.9400 | 4.8000 | 4.9400 | 4.9400 | 317,800 |
| Oct 23, 2024 | 4.5600 | 4.7800 | 4.5600 | 4.7300 | 4.7300 | 292,000 |
| Oct 22, 2024 | 4.6000 | 4.8300 | 4.6000 | 4.7600 | 4.7600 | 151,800 |
| Oct 21, 2024 | 4.8500 | 4.9000 | 4.8100 | 4.8400 | 4.8400 | 128,200 |
| Oct 18, 2024 | 4.8300 | 4.9500 | 4.7500 | 4.8400 | 4.8400 | 218,900 |
| Oct 17, 2024 | 4.8600 | 4.8900 | 4.8000 | 4.8600 | 4.8600 | 166,200 |
| Oct 16, 2024 | 4.7000 | 5.0000 | 4.7000 | 4.9300 | 4.9300 | 96,800 |
| Oct 15, 2024 | 5.0500 | 5.1700 | 4.9000 | 4.9000 | 4.9000 | 119,400 |
| Oct 14, 2024 | 4.9000 | 5.0500 | 4.9000 | 5.0300 | 5.0300 | 91,800 |
| Oct 11, 2024 | 4.9400 | 4.9900 | 4.9400 | 4.9900 | 4.9900 | 152,900 |
| Oct 10, 2024 | 5.0000 | 5.1400 | 4.9800 | 5.0400 | 5.0400 | 113,000 |
| Oct 9, 2024 | 2:1 Stock Splits | |||||
| Oct 9, 2024 | 5.3200 | 5.3200 | 5.0300 | 5.0800 | 5.0800 | 29,800 |
| Oct 8, 2024 | 5.1450 | 5.3500 | 5.0550 | 5.1850 | 5.1850 | 81,200 |
| Oct 7, 2024 | 5.1100 | 5.3150 | 5.0900 | 5.1750 | 5.1750 | 101,400 |
| Oct 4, 2024 | 5.0600 | 5.3300 | 5.0350 | 5.2750 | 5.2750 | 50,000 |
| Oct 3, 2024 | 5.3350 | 5.3350 | 5.0300 | 5.0400 | 5.0400 | 51,000 |
| Oct 2, 2024 | 5.3350 | 5.3350 | 5.1200 | 5.1600 | 5.1600 | 71,600 |
| Oct 1, 2024 | 5.2400 | 5.2400 | 5.0650 | 5.0750 | 5.0750 | 147,800 |
| Sep 30, 2024 | 5.4750 | 5.4750 | 5.2200 | 5.2500 | 5.2500 | 196,800 |
| Sep 27, 2024 | 5.1650 | 5.3450 | 5.1650 | 5.2300 | 5.2300 | 75,400 |
| Sep 26, 2024 | 5.2000 | 5.5500 | 5.2000 | 5.4650 | 5.4650 | 61,800 |
| Sep 25, 2024 | 5.4750 | 5.4750 | 5.2700 | 5.3300 | 5.3300 | 102,800 |
| Sep 24, 2024 | 5.2500 | 5.2750 | 5.0900 | 5.2150 | 5.2150 | 88,200 |
| Sep 23, 2024 | 5.2900 | 5.2900 | 5.0700 | 5.1200 | 5.1200 | 85,600 |
| Sep 20, 2024 | 5.2700 | 5.2700 | 5.0000 | 5.0900 | 5.0900 | 120,000 |
| Sep 19, 2024 | 4.9900 | 5.1700 | 4.9350 | 5.1250 | 5.1250 | 54,200 |
| Sep 18, 2024 | 4.9650 | 5.0200 | 4.9150 | 5.0100 | 5.0100 | 108,000 |
| Sep 17, 2024 | 4.9450 | 5.0150 | 4.9100 | 4.9500 | 4.9500 | 77,200 |
| Sep 16, 2024 | 5.0750 | 5.0750 | 5.0150 | 5.0150 | 5.0150 | 199,800 |
| Sep 13, 2024 | 5.1550 | 5.1550 | 4.9100 | 5.0000 | 5.0000 | 141,800 |
| Sep 12, 2024 | 5.0300 | 5.1250 | 4.9550 | 5.0400 | 5.0400 | 81,200 |
| Sep 11, 2024 | 5.1150 | 5.1150 | 4.9300 | 5.0150 | 5.0150 | 1,360,400 |
| Sep 10, 2024 | 5.1600 | 5.1600 | 4.9150 | 4.9950 | 4.9950 | 242,400 |
| Sep 9, 2024 | 5.1150 | 5.1150 | 5.0050 | 5.0450 | 5.0450 | 150,600 |
| Sep 6, 2024 | 5.0500 | 5.2000 | 4.9150 | 4.9150 | 4.9150 | 218,000 |
| Sep 5, 2024 | 5.1950 | 5.1950 | 5.0000 | 5.0650 | 5.0650 | 550,800 |
| Sep 4, 2024 | 5.1000 | 5.1850 | 5.0150 | 5.0400 | 5.0400 | 132,400 |
| Sep 3, 2024 | 5.0700 | 5.1950 | 5.0000 | 5.0350 | 5.0350 | 130,000 |
| Aug 30, 2024 | 5.0600 | 5.1300 | 5.0600 | 5.0600 | 5.0600 | 61,600 |
| Aug 29, 2024 | 4.8850 | 5.1500 | 4.8850 | 5.0550 | 5.0550 | 251,600 |
| Aug 28, 2024 | 5.0800 | 5.3200 | 5.0800 | 5.1950 | 5.1950 | 110,600 |
| Aug 27, 2024 | 5.1100 | 5.2700 | 5.1100 | 5.2250 | 5.2250 | 104,800 |
| Aug 26, 2024 | 5.0400 | 5.4400 | 5.0400 | 5.1950 | 5.1950 | 77,400 |
| Aug 23, 2024 | 5.4900 | 5.4900 | 5.2300 | 5.2900 | 5.2900 | 68,200 |
| Aug 22, 2024 | 5.0550 | 5.4250 | 5.0550 | 5.1500 | 5.1500 | 39,800 |
| Aug 21, 2024 | 5.1350 | 5.4500 | 5.1350 | 5.3200 | 5.3200 | 115,000 |
| Aug 20, 2024 | 5.4700 | 5.4700 | 5.0650 | 5.2250 | 5.2250 | 58,000 |
| Aug 19, 2024 | 5.1100 | 5.3350 | 5.1100 | 5.2150 | 5.2150 | 69,400 |
| Aug 16, 2024 | 5.1000 | 5.4150 | 5.1000 | 5.2500 | 5.2500 | 66,200 |
| Aug 15, 2024 | 5.1000 | 5.1600 | 4.9750 | 5.0800 | 5.0800 | 164,000 |
| Aug 14, 2024 | 5.2200 | 5.2200 | 4.9850 | 5.0050 | 5.0050 | 104,600 |
| Aug 13, 2024 | 4.9950 | 5.1050 | 4.8750 | 5.0100 | 5.0100 | 100,400 |
| Aug 12, 2024 | 4.7600 | 5.0800 | 4.7600 | 4.8800 | 4.8800 | 100,800 |
| Aug 9, 2024 | 5.0050 | 5.2300 | 4.8750 | 4.9100 | 4.9100 | 143,800 |
| Aug 8, 2024 | 4.8850 | 5.1300 | 4.7550 | 4.9450 | 4.9450 | 339,400 |
| Aug 7, 2024 | 5.0000 | 5.1600 | 4.9750 | 5.1200 | 5.1200 | 255,400 |
| Aug 6, 2024 | 4.6500 | 4.9950 | 4.6500 | 4.8950 | 4.8950 | 281,000 |
| Aug 5, 2024 | 4.7000 | 5.1050 | 4.7000 | 4.9400 | 4.9400 | 158,000 |
| Aug 2, 2024 | 5.3450 | 5.4550 | 5.1300 | 5.1300 | 5.1300 | 1,621,000 |
| Aug 1, 2024 | 5.4650 | 5.4800 | 5.3500 | 5.4000 | 5.4000 | 60,800 |
| Jul 31, 2024 | 5.5200 | 5.6200 | 5.3500 | 5.5000 | 5.5000 | 170,800 |
| Jul 30, 2024 | 5.5350 | 5.5350 | 5.2950 | 5.3950 | 5.3950 | 119,400 |
| Jul 29, 2024 | 5.4500 | 5.6200 | 5.3050 | 5.4050 | 5.4050 | 89,400 |
| Jul 26, 2024 | 5.5500 | 5.5500 | 5.5100 | 5.5500 | 5.5500 | 75,600 |
| Jul 25, 2024 | 5.7450 | 5.7450 | 5.5600 | 5.6850 | 5.6850 | 105,200 |
| Jul 24, 2024 | 5.6100 | 5.8400 | 5.6100 | 5.7600 | 5.7600 | 82,800 |
| Jul 23, 2024 | 5.8000 | 5.8000 | 5.6350 | 5.6900 | 5.6900 | 139,000 |
| Jul 22, 2024 | 5.2800 | 5.5500 | 5.2800 | 5.4850 | 5.4850 | 159,600 |
| Jul 19, 2024 | 5.3850 | 5.4700 | 5.3500 | 5.3800 | 5.3800 | 120,000 |
| Jul 18, 2024 | 5.4850 | 5.5500 | 5.4450 | 5.5450 | 5.5450 | 58,400 |
| Jul 17, 2024 | 5.4050 | 5.7000 | 5.4050 | 5.5300 | 5.5300 | 115,800 |
| Jul 16, 2024 | 5.2400 | 5.6500 | 5.2400 | 5.5100 | 5.5100 | 51,000 |
| Jul 15, 2024 | 5.5050 | 5.5950 | 5.4050 | 5.5500 | 5.5500 | 82,200 |
| Jul 12, 2024 | 5.7000 | 5.7000 | 5.5000 | 5.5400 | 5.5400 | 59,800 |
| Jul 11, 2024 | 5.4000 | 5.6550 | 5.4000 | 5.4600 | 5.4600 | 74,800 |
| Jul 10, 2024 | 5.4300 | 5.4650 | 5.3100 | 5.3900 | 5.3900 | 73,600 |
| Jul 9, 2024 | 5.2500 | 5.4950 | 5.2500 | 5.4350 | 5.4350 | 122,400 |
| Jul 8, 2024 | 5.1950 | 5.4100 | 5.1950 | 5.3600 | 5.3600 | 124,000 |
| Jul 5, 2024 | 5.5500 | 5.5800 | 5.2800 | 5.4200 | 5.4200 | 99,200 |
| Jul 3, 2024 | 5.2350 | 5.6050 | 5.2350 | 5.4300 | 5.4300 | 229,600 |
| Jul 2, 2024 | 5.6350 | 5.6350 | 5.3900 | 5.4850 | 5.4850 | 110,600 |
| Jul 1, 2024 | 5.7150 | 5.7150 | 5.4500 | 5.4850 | 5.4850 | 177,400 |
| Jun 28, 2024 | 5.8050 | 5.8050 | 5.4350 | 5.6500 | 5.6500 | 228,200 |
| Jun 27, 2024 | 5.7000 | 5.7650 | 5.6750 | 5.7600 | 5.7600 | 74,000 |
| Jun 26, 2024 | 5.6550 | 5.7700 | 5.6550 | 5.6950 | 5.6950 | 76,600 |
| Jun 25, 2024 | 5.5150 | 5.7650 | 5.5150 | 5.7200 | 5.7200 | 160,400 |
| Jun 24, 2024 | 6.0550 | 6.0550 | 5.6500 | 5.8200 | 5.8200 | 65,600 |
| Jun 21, 2024 | 5.7650 | 5.7650 | 5.5850 | 5.6800 | 5.6800 | 90,600 |
| Jun 20, 2024 | 5.5650 | 6.0150 | 5.5650 | 5.7300 | 5.7300 | 176,000 |
| Jun 18, 2024 | 5.7550 | 6.1750 | 5.2800 | 5.7950 | 5.7950 | 150,400 |
| Jun 17, 2024 | 5.7550 | 5.9950 | 5.5100 | 5.7550 | 5.7550 | 45,600 |
| Jun 14, 2024 | 5.3750 | 6.3700 | 5.3750 | 5.8250 | 5.8250 | 49,400 |
| Jun 13, 2024 | 5.7000 | 5.7000 | 5.6300 | 5.6500 | 5.6500 | 67,000 |
| Jun 12, 2024 | 5.6250 | 5.7350 | 5.5050 | 5.6000 | 5.6000 | 181,600 |
| Jun 11, 2024 | 5.5000 | 5.8000 | 5.5000 | 5.5800 | 5.5800 | 114,000 |
| Jun 10, 2024 | 6.0500 | 6.0500 | 5.5050 | 5.6300 | 5.6300 | 67,400 |
| Jun 7, 2024 | 5.5950 | 5.9450 | 5.5300 | 5.5300 | 5.5300 | 55,200 |
| Jun 6, 2024 | 6.3750 | 6.3750 | 5.5250 | 5.7450 | 5.7450 | 137,400 |
| Jun 5, 2024 | 5.6700 | 6.2000 | 5.6700 | 5.9400 | 5.9400 | 85,000 |
| Jun 4, 2024 | 5.9700 | 6.1500 | 5.7850 | 6.0950 | 6.0950 | 117,200 |
| Jun 3, 2024 | 6.0750 | 6.1700 | 5.9250 | 6.1400 | 6.1400 | 121,600 |
| May 31, 2024 | 5.5150 | 6.2250 | 5.5150 | 6.1550 | 6.1550 | 184,000 |
| May 30, 2024 | 6.1000 | 6.3850 | 0.5050 | 6.3000 | 6.3000 | 66,400 |
| May 29, 2024 | 6.2600 | 6.2600 | 6.1350 | 6.1800 | 6.1800 | 123,800 |
| May 28, 2024 | 6.1700 | 6.6250 | 5.8500 | 6.1250 | 6.1250 | 45,200 |
| May 24, 2024 | 6.2500 | 6.2500 | 6.1300 | 6.1800 | 6.1800 | 45,000 |
| May 23, 2024 | 6.2000 | 6.4650 | 6.2000 | 6.2650 | 6.2650 | 88,000 |
| May 22, 2024 | 6.0250 | 6.1500 | 6.0250 | 6.1100 | 6.1100 | 114,200 |
| May 21, 2024 | 5.8500 | 5.8900 | 5.8500 | 5.8900 | 5.8900 | 54,000 |
| May 20, 2024 | 5.9000 | 5.9300 | 5.8950 | 5.9150 | 5.9150 | 73,200 |
| May 17, 2024 | 5.9050 | 5.9100 | 5.8850 | 5.8900 | 5.8900 | 107,400 |
| May 16, 2024 | 5.7500 | 5.8650 | 5.7500 | 5.7650 | 5.7650 | 86,200 |
| May 15, 2024 | 5.4050 | 5.7400 | 5.4050 | 5.6950 | 5.6950 | 68,600 |
| May 14, 2024 | 5.6200 | 5.6350 | 5.5950 | 5.6150 | 5.6150 | 122,000 |
| May 13, 2024 | 5.5000 | 5.7500 | 5.5000 | 5.6600 | 5.6600 | 66,800 |
| May 10, 2024 | 5.5550 | 5.7600 | 5.5550 | 5.7450 | 5.7450 | 65,200 |
| May 9, 2024 | 5.7000 | 5.7000 | 5.6250 | 5.6550 | 5.6550 | 205,600 |
| May 8, 2024 | 5.3850 | 5.6400 | 5.3850 | 5.6250 | 5.6250 | 95,800 |
| May 7, 2024 | 5.8850 | 5.8850 | 5.6550 | 5.7450 | 5.7450 | 99,600 |
| May 6, 2024 | 5.9300 | 5.9850 | 5.8800 | 5.9850 | 5.9850 | 116,800 |
| May 3, 2024 | 5.9450 | 5.9600 | 5.9000 | 5.9600 | 5.9600 | 100,000 |
| May 2, 2024 | 6.0600 | 6.0600 | 5.8400 | 5.9000 | 5.9000 | 198,400 |
| May 1, 2024 | 5.7850 | 5.9750 | 5.7850 | 5.8250 | 5.8250 | 113,600 |
| Apr 30, 2024 | 6.0500 | 6.0500 | 5.8350 | 5.8600 | 5.8600 | 272,400 |
| Apr 29, 2024 | 5.7500 | 5.7850 | 5.6950 | 5.7500 | 5.7500 | 176,800 |
| Apr 26, 2024 | 5.7150 | 5.7400 | 5.6650 | 5.6900 | 5.6900 | 162,200 |
| Apr 25, 2024 | 5.4800 | 5.5550 | 5.4800 | 5.5400 | 5.5400 | 190,600 |
| Apr 24, 2024 | 5.4600 | 5.4600 | 5.4100 | 5.4450 | 5.4450 | 117,600 |
| Apr 23, 2024 | 5.2000 | 5.4100 | 5.2000 | 5.4100 | 5.4100 | 368,000 |
| Apr 22, 2024 | 5.2850 | 5.5150 | 5.2850 | 5.5000 | 5.5000 | 414,600 |
| Apr 19, 2024 | 5.3850 | 5.4050 | 5.3450 | 5.3600 | 5.3600 | 214,200 |
| Apr 18, 2024 | 5.4750 | 5.4950 | 5.4450 | 5.4550 | 5.4550 | 160,000 |
| Apr 17, 2024 | 5.4950 | 5.5100 | 5.4300 | 5.4600 | 5.4600 | 387,000 |
| Apr 16, 2024 | 5.4750 | 5.5850 | 5.4550 | 5.5450 | 5.5450 | 482,200 |
| Apr 15, 2024 | 5.1800 | 5.2800 | 5.1150 | 5.1350 | 5.1350 | 1,088,600 |
| Apr 12, 2024 | 4.9950 | 5.2450 | 4.9950 | 5.2050 | 5.2050 | 120,200 |
| Apr 11, 2024 | 5.0800 | 5.1400 | 5.0450 | 5.1300 | 5.1300 | 299,200 |
| Apr 10, 2024 | 5.0400 | 5.2200 | 5.0250 | 5.0400 | 5.0400 | 203,000 |
| Apr 9, 2024 | 5.0400 | 5.0450 | 5.0050 | 5.0400 | 5.0400 | 195,400 |
| Apr 8, 2024 | 5.0350 | 5.0650 | 5.0150 | 5.0250 | 5.0250 | 167,800 |
| Apr 5, 2024 | 4.9600 | 5.0200 | 4.9600 | 5.0000 | 5.0000 | 202,200 |
| Apr 4, 2024 | 5.0750 | 5.0950 | 5.0050 | 5.0050 | 5.0050 | 315,800 |
| Apr 3, 2024 | 5.0600 | 5.0850 | 5.0350 | 5.0750 | 5.0750 | 782,800 |
| Apr 2, 2024 | 5.1300 | 5.1600 | 5.1100 | 5.1250 | 5.1250 | 127,200 |
| Apr 1, 2024 | 5.0950 | 5.1100 | 5.0750 | 5.1050 | 5.1050 | 203,200 |
| Mar 28, 2024 | 5.2250 | 5.2500 | 5.1350 | 5.1400 | 5.1400 | 193,000 |
| Mar 27, 2024 | 5.0600 | 5.1200 | 5.0450 | 5.1150 | 5.1150 | 155,600 |
| Mar 26, 2024 | 5.2300 | 5.2300 | 5.2000 | 5.2100 | 5.2100 | 458,200 |
| Mar 25, 2024 | 5.1950 | 5.2500 | 5.1950 | 5.2050 | 5.2050 | 218,400 |
| Mar 22, 2024 | 5.4600 | 5.4600 | 5.1950 | 5.2350 | 5.2350 | 143,000 |
| Mar 21, 2024 | 5.2000 | 5.3450 | 5.2000 | 5.3050 | 5.3050 | 98,400 |
| Mar 20, 2024 | 4.9850 | 5.0850 | 4.9850 | 5.0850 | 5.0850 | 138,000 |
| Mar 19, 2024 | 5.0000 | 5.0350 | 5.0000 | 5.0250 | 5.0250 | 204,000 |
| Mar 18, 2024 | 4.8700 | 4.9100 | 4.8650 | 4.8750 | 4.8750 | 298,000 |
| Mar 15, 2024 | 4.7100 | 4.7100 | 4.6050 | 4.6300 | 4.6300 | 267,200 |
| Mar 14, 2024 | 4.6150 | 4.6750 | 4.5950 | 4.6200 | 4.6200 | 1,255,400 |
| Mar 13, 2024 | 4.5750 | 4.5950 | 4.5500 | 4.5500 | 4.5500 | 166,000 |
| Mar 12, 2024 | 4.6300 | 4.6850 | 4.6300 | 4.6600 | 4.6600 | 150,200 |
| Mar 11, 2024 | 4.6850 | 4.7100 | 4.6650 | 4.6700 | 4.6700 | 167,800 |
| Mar 8, 2024 | 4.5850 | 4.7450 | 4.5850 | 4.6700 | 4.6700 | 454,400 |
| Mar 7, 2024 | 4.8750 | 4.8750 | 4.6600 | 4.7050 | 4.7050 | 3,058,400 |
| Mar 6, 2024 | 4.9100 | 4.9100 | 4.7250 | 4.7400 | 4.7400 | 267,200 |
| Mar 5, 2024 | 4.5350 | 4.8000 | 4.5350 | 4.6900 | 4.6900 | 187,200 |
| Mar 4, 2024 | 4.7600 | 4.7900 | 4.7600 | 4.7850 | 4.7850 | 107,000 |
| Mar 1, 2024 | 4.7250 | 4.7850 | 4.7250 | 4.7700 | 4.7700 | 188,200 |
| Feb 29, 2024 | 4.9000 | 4.9000 | 4.7100 | 4.7250 | 4.7250 | 379,200 |
| Feb 28, 2024 | 4.7450 | 4.7450 | 4.6800 | 4.7050 | 4.7050 | 131,000 |
| Feb 27, 2024 | 4.7500 | 4.8300 | 4.7500 | 4.8100 | 4.8100 | 213,000 |
| Feb 26, 2024 | 4.6200 | 4.7550 | 4.6200 | 4.7200 | 4.7200 | 174,000 |
| Feb 23, 2024 | 4.7750 | 4.8050 | 4.7500 | 4.7550 | 4.7550 | 215,200 |
| Feb 22, 2024 | 4.5750 | 4.8750 | 4.5750 | 4.7800 | 4.7800 | 219,000 |
| Feb 21, 2024 | 4.6650 | 4.7600 | 4.6550 | 4.7250 | 4.7250 | 260,600 |
| Feb 20, 2024 | 4.6550 | 4.8350 | 4.6550 | 4.7900 | 4.7900 | 156,200 |
| Feb 16, 2024 | 4.9200 | 4.9200 | 4.6800 | 4.7300 | 4.7300 | 200,800 |
| Feb 15, 2024 | 4.6750 | 4.7300 | 4.6750 | 4.7250 | 4.7250 | 229,200 |
| Feb 14, 2024 | 4.5600 | 4.5850 | 4.5500 | 4.5800 | 4.5800 | 434,600 |
| Feb 13, 2024 | 4.6150 | 4.6500 | 4.5250 | 4.5400 | 4.5400 | 323,600 |
| Feb 12, 2024 | 4.5750 | 4.6750 | 4.5750 | 4.6400 | 4.6400 | 172,400 |
| Feb 9, 2024 | 4.5650 | 4.6300 | 4.5650 | 4.6050 | 4.6050 | 187,600 |
| Feb 8, 2024 | 4.5550 | 4.5750 | 4.5250 | 4.5350 | 4.5350 | 258,200 |
| Feb 7, 2024 | 4.6150 | 4.6500 | 4.6150 | 4.6250 | 4.6250 | 170,800 |
| Feb 6, 2024 | 4.5750 | 4.5900 | 4.5350 | 4.5550 | 4.5550 | 269,400 |
| Feb 5, 2024 | 4.5850 | 4.6400 | 4.5850 | 4.6300 | 4.6300 | 314,800 |
| Feb 2, 2024 | 4.6050 | 4.6250 | 4.5750 | 4.5850 | 4.5850 | 189,200 |
| Feb 1, 2024 | 4.6850 | 4.6850 | 4.6100 | 4.6350 | 4.6350 | 280,000 |
| Jan 31, 2024 | 4.6700 | 4.7200 | 4.6400 | 4.6650 | 4.6650 | 191,800 |
| Jan 30, 2024 | 4.7100 | 4.7450 | 4.6950 | 4.7250 | 4.7250 | 299,800 |
| Jan 29, 2024 | 4.7750 | 4.7750 | 4.6950 | 4.7650 | 4.7650 | 474,000 |
| Jan 26, 2024 | 4.8350 | 4.8350 | 4.7450 | 4.7500 | 4.7500 | 222,800 |
| Jan 25, 2024 | 4.8050 | 4.8550 | 4.7700 | 4.8000 | 4.8000 | 275,400 |
| Jan 24, 2024 | 4.8300 | 4.9000 | 4.7050 | 4.7750 | 4.7750 | 398,200 |
| Jan 23, 2024 | 5.0050 | 5.0100 | 4.9650 | 4.9950 | 4.9950 | 1,879,400 |
| Jan 22, 2024 | 4.9450 | 4.9450 | 4.8550 | 4.9100 | 4.9100 | 687,600 |
| Jan 19, 2024 | 4.9000 | 4.9000 | 4.8550 | 4.8950 | 4.8950 | 284,000 |
| Jan 18, 2024 | 4.7650 | 4.8950 | 4.7650 | 4.8900 | 4.8900 | 745,400 |
| Jan 17, 2024 | 4.9350 | 4.9350 | 4.8750 | 4.9000 | 4.9000 | 392,200 |
| Jan 16, 2024 | 5.1050 | 5.2050 | 5.1050 | 5.1350 | 5.1350 | 392,000 |
| Jan 12, 2024 | 5.0750 | 5.1600 | 5.0750 | 5.1400 | 5.1400 | 245,000 |
| Jan 11, 2024 | 4.9750 | 5.0550 | 4.9750 | 5.0500 | 5.0500 | 1,091,000 |
| Jan 10, 2024 | 5.0850 | 5.0850 | 5.0400 | 5.0600 | 5.0600 | 221,600 |
| Jan 9, 2024 | 5.0750 | 5.0750 | 4.9550 | 5.0100 | 5.0100 | 198,000 |
| Jan 8, 2024 | 5.0350 | 5.0350 | 4.8750 | 5.0350 | 5.0350 | 337,800 |
| Jan 5, 2024 | 5.0350 | 5.0350 | 4.9050 | 4.9750 | 4.9750 | 233,600 |
| Jan 4, 2024 | 5.0400 | 5.0400 | 4.9600 | 4.9650 | 4.9650 | 463,600 |
| Jan 3, 2024 | 4.9500 | 5.0200 | 4.9200 | 4.9200 | 4.9200 | 214,600 |
| Jan 2, 2024 | 5.1300 | 5.1300 | 4.9700 | 4.9900 | 4.9900 | 418,200 |
| Dec 29, 2023 | 4.9200 | 5.1800 | 4.9200 | 5.0450 | 5.0450 | 158,400 |
| Dec 28, 2023 | 5.0050 | 5.1450 | 5.0050 | 5.0700 | 5.0700 | 195,600 |
| Dec 27, 2023 | 4.8550 | 4.9350 | 4.7550 | 4.9350 | 4.9350 | 511,000 |
| Dec 26, 2023 | 4.6700 | 4.8950 | 4.6700 | 4.8650 | 4.8650 | 377,600 |
| Dec 22, 2023 | 5.0450 | 5.0450 | 4.7400 | 4.9050 | 4.9050 | 198,600 |
| Dec 21, 2023 | 4.7350 | 4.9400 | 4.7350 | 4.9250 | 4.9250 | 404,400 |
| Dec 20, 2023 | 4.7300 | 4.9050 | 4.7300 | 4.8150 | 4.8150 | 237,800 |
| Dec 19, 2023 | 4.7950 | 4.9000 | 4.7950 | 4.8750 | 4.8750 | 343,200 |
| Dec 18, 2023 | 4.7450 | 4.8450 | 4.7450 | 4.8200 | 4.8200 | 464,000 |
| Dec 15, 2023 | 4.8300 | 4.9200 | 4.8300 | 4.8650 | 4.8650 | 339,600 |
| Dec 14, 2023 | 4.6500 | 4.8500 | 4.6500 | 4.8250 | 4.8250 | 430,400 |
| Dec 13, 2023 | 4.8700 | 4.8700 | 4.5900 | 4.8350 | 4.8350 | 322,400 |
| Dec 12, 2023 | 4.7150 | 4.7550 | 4.6550 | 4.7500 | 4.7500 | 364,400 |
| Dec 11, 2023 | 4.8850 | 4.8850 | 4.5350 | 4.7250 | 4.7250 | 1,441,400 |
| Dec 8, 2023 | 4.5150 | 4.6900 | 4.5150 | 4.6700 | 4.6700 | 285,000 |
| Dec 7, 2023 | 4.5150 | 4.8050 | 4.5150 | 4.6750 | 4.6750 | 400,000 |
| Dec 6, 2023 | 4.5200 | 4.6950 | 4.5200 | 4.6350 | 4.6350 | 474,600 |
| Dec 5, 2023 | 4.6200 | 4.6400 | 4.5800 | 4.6150 | 4.6150 | 485,400 |
| Dec 4, 2023 | 4.6050 | 4.7100 | 4.6050 | 4.6500 | 4.6500 | 581,200 |
| Dec 1, 2023 | 4.5150 | 4.7350 | 4.5150 | 4.7350 | 4.7350 | 415,200 |
| Nov 30, 2023 | 4.6550 | 4.7450 | 4.6550 | 4.7350 | 4.7350 | 440,400 |
| Nov 29, 2023 | 4.6150 | 4.7750 | 4.6150 | 4.7400 | 4.7400 | 261,600 |
| Nov 28, 2023 | 4.8100 | 4.8200 | 4.7350 | 4.7800 | 4.7800 | 423,800 |
| Nov 27, 2023 | 4.8250 | 4.8600 | 4.8150 | 4.8500 | 4.8500 | 409,800 |
| Nov 24, 2023 | 4.8100 | 4.8700 | 4.8100 | 4.8350 | 4.8350 | 208,600 |
| Nov 22, 2023 | 4.8050 | 4.8650 | 4.8050 | 4.8300 | 4.8300 | 219,200 |
| Nov 21, 2023 | 4.8000 | 4.8950 | 4.8000 | 4.8400 | 4.8400 | 420,400 |
| Nov 20, 2023 | 5.0450 | 5.0450 | 4.8200 | 4.8400 | 4.8400 | 473,600 |
| Nov 17, 2023 | 4.9050 | 4.9050 | 4.7200 | 4.7950 | 4.7950 | 193,000 |
| Nov 16, 2023 | 4.6950 | 4.7550 | 4.6900 | 4.7400 | 4.7400 | 370,000 |
| Nov 15, 2023 | 4.7500 | 4.7850 | 4.6950 | 4.7250 | 4.7250 | 294,400 |
| Nov 14, 2023 | 4.6000 | 4.7400 | 4.6000 | 4.7350 | 4.7350 | 341,400 |
| Nov 13, 2023 | 4.4700 | 4.6750 | 4.4700 | 4.6550 | 4.6550 | 518,400 |
| Nov 10, 2023 | 4.5600 | 4.7150 | 4.5600 | 4.6900 | 4.6900 | 298,400 |
| Nov 9, 2023 | 4.7300 | 4.7900 | 4.7000 | 4.7000 | 4.7000 | 542,000 |
| Nov 8, 2023 | 4.7350 | 4.7450 | 4.7100 | 4.7200 | 4.7200 | 288,200 |
Related Tickers
IHICY IHI Corporation
15.68
-0.48%
539227.BO Loyal Equipments Limited
203.90
-1.26%
1133.HK HARBIN ELECTRIC
2.760
-3.50%
MHVIY Mitsubishi Heavy Industries Ltd
29.49
-2.09%
SMCAY SMC Corporation
22.30
+0.13%
KAI Kadant Inc.
387.14
+0.51%
FANUY Fanuc Corporation
14.10
-0.63%
WTS Watts Water Technologies, Inc.
207.24
-2.32%
MRO.L Melrose Industries PLC
506.80
-0.51%
SIEGY Siemens Aktiengesellschaft
101.78
-0.09%