Nidec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	14.00	14.00	14.00	14.00	14.00	-2.17%	100
Jan 20, 2026	14.31	14.31	14.31	14.31	14.31	5.14%	5,956
Jan 16, 2026	13.61	13.61	13.61	13.61	13.61	0.49%	800
Jan 15, 2026	13.54	13.54	13.54	13.54	13.54	0.24%	600
Dec 30, 2025	13.51	13.51	13.51	13.51	13.51	2.66%	11,427
Dec 23, 2025	13.16	13.16	13.16	13.16	13.16	6.56%	643
Nov 28, 2025	12.35	12.35	12.35	12.35	12.35	2.07%	1,000
Nov 25, 2025	12.15	12.15	12.10	12.10	12.10	-6.92%	14,160
Nov 19, 2025	13.00	13.00	13.00	13.00	13.00	7.08%	101
Nov 3, 2025	12.14	12.14	12.14	12.14	12.14	-0.90%	540
Oct 29, 2025	12.25	12.25	12.25	12.25	12.25	-34.07%	300
Oct 2, 2025	18.58	18.58	18.58	18.58	18.58	5.09%	502
Sep 30, 2025	17.68	17.68	17.68	17.68	17.68	-18.90%	175
Aug 27, 2025	21.80	21.80	21.80	21.80	21.80	-1.41%	100
Aug 25, 2025	22.11	22.11	22.11	22.11	22.11	5.74%	503
Aug 21, 2025	20.91	20.91	20.91	20.91	20.91	3.94%	71,300
Aug 18, 2025	20.12	20.12	20.12	20.12	20.12	-0.41%	306