Nidec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	11.21	11.21	11.21	11.21	11.21	-	-
Jan 8, 2026	11.21	11.21	11.21	11.21	11.21	-0.93%	-
Jan 7, 2026	11.31	11.31	11.31	11.31	11.31	-0.66%	-
Jan 6, 2026	11.39	11.39	11.39	11.39	11.39	0.89%	-
Jan 5, 2026	11.29	11.29	11.29	11.29	11.29	-1.48%	-
Jan 2, 2026	11.46	11.46	11.46	11.46	11.46	-0.26%	-
Dec 30, 2025	11.49	11.49	11.49	11.49	11.49	-2.42%	-
Dec 29, 2025	11.24	11.77	11.24	11.77	11.77	5.47%	60
Dec 23, 2025	11.16	11.16	11.16	11.16	11.16	-2.53%	-
Dec 22, 2025	11.45	11.45	11.45	11.45	11.45	4.09%	110
Dec 19, 2025	10.82	11.00	10.82	11.00	11.00	2.14%	100
Dec 18, 2025	10.77	10.77	10.77	10.77	10.77	-0.32%	-
Dec 17, 2025	10.81	10.81	10.81	10.81	10.81	0.61%	-
Dec 16, 2025	10.74	10.74	10.74	10.74	10.74	-2.59%	-
Dec 15, 2025	11.03	11.03	11.03	11.03	11.03	1.10%	-
Dec 12, 2025	10.91	10.91	10.91	10.91	10.91	0.65%	-
Dec 11, 2025	11.05	11.05	10.84	10.84	10.84	-4.79%	125
Dec 10, 2025	11.38	11.38	11.38	11.38	11.38	-0.61%	-
Dec 9, 2025	11.62	11.62	11.45	11.45	11.45	-0.04%	200
Dec 8, 2025	11.46	11.46	11.46	11.46	11.46	0.66%	-
Dec 5, 2025	11.38	11.38	11.38	11.38	11.38	-0.57%	-
Dec 4, 2025	11.45	11.45	11.45	11.45	11.45	5.53%	-
Dec 3, 2025	10.85	10.85	10.85	10.85	10.85	-0.64%	-
Dec 2, 2025	10.73	10.92	10.72	10.92	10.92	-0.64%	200
Dec 1, 2025	10.99	10.99	10.99	10.99	10.99	2.04%	-
Nov 28, 2025	10.77	10.77	10.77	10.77	10.77	0.56%	-
Nov 27, 2025	10.71	10.71	10.71	10.71	10.71	-0.46%	-
Nov 26, 2025	10.76	10.76	10.76	10.76	10.76	2.48%	-
Nov 25, 2025	10.50	10.50	10.50	10.50	10.50	-0.38%	-
Nov 24, 2025	10.54	10.54	10.54	10.54	10.54	-0.43%	-
Nov 21, 2025	10.58	10.58	10.58	10.58	10.58	-1.72%	-
Nov 20, 2025	10.77	10.77	10.77	10.77	10.77	-3.58%	-
Nov 19, 2025	11.17	11.17	11.17	11.17	11.17	-0.71%	-
Nov 18, 2025	11.25	11.25	11.25	11.25	11.25	-0.31%	-
Nov 17, 2025	11.39	11.61	11.28	11.28	11.28	0.71%	150
Nov 14, 2025	11.20	11.20	11.20	11.20	11.20	-9.71%	-
Nov 13, 2025	12.41	12.41	12.41	12.41	12.41	-1.82%	-
Nov 12, 2025	12.64	12.64	12.64	12.64	12.64	3.74%	-
Nov 11, 2025	12.18	12.18	12.18	12.18	12.18	5.59%	-
Nov 10, 2025	11.54	11.54	11.54	11.54	11.54	1.18%	-
Nov 7, 2025	11.31	11.40	11.31	11.40	11.40	-0.57%	186
Nov 6, 2025	11.47	11.47	11.47	11.47	11.47	-1.84%	-
Nov 5, 2025	11.45	11.68	11.45	11.68	11.68	3.36%	100
Nov 4, 2025	11.00	11.30	11.00	11.30	11.30	4.48%	449
Nov 3, 2025	10.48	10.82	10.48	10.82	10.82	3.00%	120
Oct 31, 2025	10.50	10.50	10.50	10.50	10.50	-2.96%	-
Oct 30, 2025	10.82	10.82	10.82	10.82	10.82	-15.67%	-
Oct 29, 2025	11.09	12.83	11.09	12.83	12.83	16.64%	120
Oct 28, 2025	11.07	11.45	11.00	11.00	11.00	-23.13%	1,125
Oct 27, 2025	14.31	14.31	14.31	14.31	14.31	8.12%	-