ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nihon Densan Kabushiki Kaisha ADR (OP:NJDCY)

3.200 -0.170 (-5.04%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 3.210 3.270 3.200 3.200 11,582 -0.17(-5.04%)
Mar 26, 2026 3.280 3.460 3.106 3.370 17,648 -0.05(-1.46%)
Mar 25, 2026 3.510 3.510 3.360 3.420 29,115 +0.04(+1.18%)
Mar 24, 2026 3.410 3.500 3.310 3.380 62,453 -0.04(-1.17%)
Mar 23, 2026 3.400 3.570 3.380 3.420 33,006 +0.18(+5.55%)
Mar 20, 2026 3.400 3.400 3.240 3.240 9,307 -0.25(-7.16%)
Mar 19, 2026 3.260 3.490 3.250 3.490 11,076 +0.08(+2.35%)
Mar 18, 2026 3.520 3.520 3.410 3.410 23,277 -0.10(-2.85%)
Mar 17, 2026 3.505 3.610 3.480 3.510 29,066 -0.01(-0.28%)
Mar 16, 2026 3.560 3.560 3.510 3.520 13,983 +0.37(+11.74%)
Mar 13, 2026 3.950 4.010 3.150 3.150 5,216 -0.43(-12.11%)
Mar 12, 2026 3.720 3.720 3.550 3.584 84,917 -0.16(-4.17%)
Mar 11, 2026 3.910 4.090 3.700 3.740 10,675 +0.15(+4.18%)
Mar 10, 2026 3.760 3.760 3.570 3.590 42,424 -0.05(-1.37%)
Mar 09, 2026 3.480 3.640 3.010 3.640 81,201 +0.09(+2.54%)
Mar 06, 2026 3.490 3.570 3.480 3.550 24,069 -0.41(-10.35%)
Mar 05, 2026 3.890 4.100 3.150 3.960 484,638 +0.14(+3.66%)
Mar 04, 2026 4.000 4.210 3.130 3.820 61,647 +0.75(+24.43%)
Mar 03, 2026 3.390 3.390 3.000 3.070 58,101 -0.57(-15.66%)
Mar 02, 2026 3.570 3.810 3.500 3.640 33,443 -0.25(-6.43%)
Feb 27, 2026 4.150 4.150 3.638 3.890 47,373 -0.21(-5.12%)
Feb 26, 2026 4.000 4.100 3.760 4.100 30,162 +0.45(+12.33%)
Feb 25, 2026 3.850 3.850 3.650 3.650 33,912 -0.12(-3.13%)
Feb 24, 2026 3.800 3.800 3.700 3.768 8,991 +0.17(+4.67%)
Feb 23, 2026 3.240 4.000 3.170 3.600 13,465 +0.49(+15.76%)
Feb 20, 2026 3.560 4.100 2.870 3.110 17,833 -0.89(-22.25%)
Feb 19, 2026 3.680 4.000 3.435 4.000 14,248 +0.23(+6.10%)
Feb 18, 2026 3.740 3.780 3.700 3.770 13,465 +0.24(+6.80%)
Feb 17, 2026 3.250 3.850 3.210 3.530 28,293 -0.47(-11.75%)
Feb 13, 2026 3.210 4.000 3.000 4.000 7,371 -0.10(-2.44%)
Feb 12, 2026 3.500 4.100 3.500 4.100 18,651 +0.22(+5.67%)
Feb 11, 2026 3.865 3.910 3.840 3.880 7,780 +0.05(+1.31%)
Feb 10, 2026 3.835 3.850 3.790 3.830 48,924 +0.06(+1.59%)
Feb 09, 2026 3.760 3.800 3.680 3.770 20,612 +0.51(+15.64%)
Feb 06, 2026 3.500 4.000 3.260 3.260 27,620 -0.39(-10.56%)
Feb 05, 2026 3.650 3.680 3.200 3.645 16,013 -0.08(-2.15%)
Feb 04, 2026 3.940 4.000 3.575 3.725 71,381 -0.25(-6.17%)
Feb 03, 2026 3.500 4.000 3.040 3.970 49,884 +0.43(+12.15%)
Feb 02, 2026 4.210 4.210 3.030 3.540 13,202 +0.14(+3.96%)
Jan 30, 2026 3.100 3.610 3.030 3.405 38,027 -0.10(-2.99%)
Jan 29, 2026 3.360 3.900 3.360 3.510 28,532 +0.45(+14.71%)
Jan 28, 2026 3.605 4.150 3.000 3.060 12,191 -0.61(-16.62%)
Jan 27, 2026 3.600 3.670 3.600 3.670 5,665 +0.01(+0.27%)
Jan 26, 2026 3.680 3.680 3.570 3.660 41,950 -0.07(-1.88%)
Jan 23, 2026 3.651 3.730 3.650 3.730 15,521 +0.06(+1.63%)
Jan 22, 2026 3.690 3.690 3.640 3.670 53,870 +0.07(+2.09%)
Jan 21, 2026 3.580 3.640 3.570 3.595 16,650 +0.01(+0.14%)
Jan 20, 2026 3.450 3.680 3.450 3.590 151,074 +0.23(+6.85%)
Jan 16, 2026 3.350 3.410 3.330 3.360 318,243 +0.07(+2.13%)
Jan 15, 2026 3.300 3.350 3.290 3.290 30,286 +0.59(+21.85%)
Jan 14, 2026 3.210 3.250 2.700 2.700 43,318 -0.52(-16.15%)
Jan 13, 2026 3.255 3.260 3.200 3.220 79,321 -0.14(-4.17%)
Jan 12, 2026 3.350 3.380 3.286 3.360 14,908 +0.11(+3.38%)
Jan 09, 2026 3.240 3.350 3.240 3.250 4,539 -0.02(-0.61%)
Jan 08, 2026 3.260 3.300 3.250 3.270 9,975 +0.00(+0.00%)
Jan 07, 2026 3.310 3.310 3.270 3.270 17,477 -0.05(-1.51%)
Jan 06, 2026 3.295 3.320 3.260 3.320 38,521 +0.01(+0.30%)
Jan 05, 2026 3.300 3.350 3.300 3.310 18,807 -0.08(-2.36%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.