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)

3.830 +0.060 (+1.59%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 3.340 3.400 3.335 3.390 61,392 +0.07(+2.11%)
Dec 31, 2025 3.000 3.370 3.000 3.320 49,725 -0.02(-0.60%)
Dec 30, 2025 3.390 3.390 3.340 3.340 60,798 +0.06(+1.98%)
Dec 29, 2025 3.275 3.290 3.260 3.275 31,490 +0.02(+0.46%)
Dec 26, 2025 3.220 3.280 3.220 3.260 293,386 +0.01(+0.31%)
Dec 24, 2025 2.900 3.260 2.900 3.250 21,711 +0.00(+0.00%)
Dec 23, 2025 3.270 3.270 3.000 3.250 405,910 +0.00(+0.00%)
Dec 22, 2025 3.265 3.300 3.250 3.250 72,923 +0.24(+7.97%)
Dec 19, 2025 2.920 3.390 2.870 3.010 20,913 -0.15(-4.60%)
Dec 18, 2025 3.180 3.190 3.090 3.155 87,934 +0.06(+2.10%)
Dec 17, 2025 3.100 3.160 3.090 3.090 12,281 -0.07(-2.22%)
Dec 16, 2025 3.170 3.170 2.800 3.160 40,141 -0.04(-1.25%)
Dec 15, 2025 3.200 3.220 3.180 3.200 33,839 +0.50(+18.52%)
Dec 12, 2025 3.180 3.180 2.700 2.700 56,541 -0.14(-4.93%)
Dec 11, 2025 3.220 3.230 2.500 2.840 157,897 -0.46(-13.94%)
Dec 10, 2025 3.385 3.730 2.750 3.300 20,707 +0.03(+0.92%)
Dec 09, 2025 3.250 3.310 3.250 3.270 32,307 +0.01(+0.31%)
Dec 08, 2025 3.280 3.310 3.260 3.260 36,813 -0.03(-0.76%)
Dec 05, 2025 3.312 3.312 3.260 3.285 45,288 +0.58(+21.67%)
Dec 04, 2025 2.050 3.550 2.000 2.700 36,959 -0.55(-16.92%)
Dec 03, 2025 3.124 3.250 3.090 3.250 105,005 +0.15(+4.84%)
Dec 02, 2025 3.090 3.250 2.010 3.100 1,073,843 +0.40(+14.81%)
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.