Nidec Corporation (TYO:6594)
Japan · Delayed Price · Currency is JPY 2,076.00
+17.00 (0.83%)
At close: Dec 26, 2025
Nidec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 2,071.00 | 2,083.00 | 2,059.00 | 2,076.00 | 2,076.00 | 0.83% | 3,311,500 |
| Dec 25, 2025 | 2,050.00 | 2,062.00 | 2,045.00 | 2,059.00 | 2,059.00 | 0.24% | 2,810,300 |
| Dec 24, 2025 | 2,050.00 | 2,062.00 | 2,034.00 | 2,054.00 | 2,054.00 | -0.82% | 4,951,200 |
| Dec 23, 2025 | 2,099.00 | 2,104.00 | 2,061.00 | 2,071.00 | 2,071.00 | -0.96% | 7,308,600 |
| Dec 22, 2025 | 2,121.00 | 2,143.00 | 2,063.00 | 2,091.00 | 2,091.00 | 4.65% | 14,494,200 |
| Dec 19, 2025 | 1,988.00 | 1,998.00 | 1,958.00 | 1,998.00 | 1,998.00 | 0.35% | 10,567,100 |
| Dec 18, 2025 | 1,953.00 | 2,013.00 | 1,953.00 | 1,991.00 | 1,991.00 | 0.30% | 8,308,900 |
| Dec 17, 2025 | 1,966.00 | 1,985.00 | 1,951.00 | 1,985.00 | 1,985.00 | 0.56% | 4,368,300 |
| Dec 16, 2025 | 2,004.00 | 2,005.00 | 1,967.00 | 1,974.00 | 1,974.00 | -2.57% | 6,254,200 |
| Dec 15, 2025 | 2,012.00 | 2,034.00 | 1,999.00 | 2,026.00 | 2,026.00 | 0.70% | 4,696,300 |
| Dec 12, 2025 | 2,013.00 | 2,023.00 | 1,989.00 | 2,012.00 | 2,012.00 | 0.85% | 4,694,300 |
| Dec 11, 2025 | 2,060.00 | 2,061.00 | 1,929.00 | 1,995.00 | 1,995.00 | -3.53% | 23,400,300 |
| Dec 10, 2025 | 2,087.00 | 2,113.00 | 2,061.00 | 2,068.00 | 2,068.00 | -1.05% | 4,650,100 |
| Dec 9, 2025 | 2,100.00 | 2,123.00 | 2,069.00 | 2,090.00 | 2,090.00 | -0.19% | 5,267,300 |
| Dec 8, 2025 | 2,077.00 | 2,094.00 | 2,060.00 | 2,094.00 | 2,094.00 | 1.11% | 4,282,100 |
| Dec 5, 2025 | 2,097.00 | 2,100.00 | 2,052.00 | 2,071.00 | 2,071.00 | -1.00% | 5,008,400 |
| Dec 4, 2025 | 2,015.00 | 2,118.00 | 2,006.00 | 2,092.00 | 2,092.00 | 5.39% | 10,627,000 |
| Dec 3, 2025 | 1,983.00 | 2,015.00 | 1,968.00 | 1,985.00 | 1,985.00 | 1.38% | 7,141,300 |
| Dec 2, 2025 | 2,015.00 | 2,024.00 | 1,939.00 | 1,958.00 | 1,958.00 | -2.15% | 6,519,500 |
| Dec 1, 2025 | 2,009.00 | 2,043.00 | 1,980.00 | 2,001.00 | 2,001.00 | 1.63% | 7,306,100 |
| Nov 28, 2025 | 1,960.00 | 1,973.00 | 1,933.00 | 1,969.00 | 1,969.00 | 0.66% | 5,456,400 |
| Nov 27, 2025 | 1,958.00 | 1,959.00 | 1,923.00 | 1,956.00 | 1,956.00 | -0.10% | 5,217,300 |
| Nov 26, 2025 | 1,940.00 | 1,958.00 | 1,898.00 | 1,958.00 | 1,958.00 | 2.35% | 7,014,300 |
| Nov 25, 2025 | 1,961.00 | 1,966.00 | 1,896.00 | 1,913.00 | 1,913.00 | -0.42% | 8,077,100 |
| Nov 21, 2025 | 1,915.00 | 1,936.00 | 1,885.00 | 1,921.00 | 1,921.00 | -2.73% | 16,048,500 |
| Nov 20, 2025 | 2,081.00 | 2,082.00 | 1,968.00 | 1,975.00 | 1,975.00 | -2.76% | 9,584,500 |
| Nov 19, 2025 | 2,041.00 | 2,047.00 | 1,979.00 | 2,031.00 | 2,031.00 | -0.59% | 12,193,600 |
| Nov 18, 2025 | 2,079.00 | 2,098.00 | 2,027.00 | 2,043.00 | 2,043.00 | -1.02% | 10,413,200 |
| Nov 17, 2025 | 2,151.00 | 2,188.00 | 2,032.00 | 2,064.00 | 2,064.00 | -8.10% | 24,653,500 |
| Nov 14, 2025 | 2,200.00 | 2,273.00 | 2,198.00 | 2,246.00 | 2,246.00 | -0.09% | 9,629,900 |
| Nov 13, 2025 | 2,294.00 | 2,333.00 | 2,248.00 | 2,248.00 | 2,248.00 | -1.62% | 11,639,500 |
| Nov 12, 2025 | 2,310.00 | 2,340.00 | 2,268.00 | 2,285.00 | 2,285.00 | 4.29% | 18,695,300 |
| Nov 11, 2025 | 2,100.00 | 2,230.00 | 2,096.00 | 2,191.00 | 2,191.00 | 5.69% | 16,435,300 |
| Nov 10, 2025 | 2,020.00 | 2,085.00 | 2,010.00 | 2,073.00 | 2,073.00 | 2.57% | 10,303,600 |
| Nov 7, 2025 | 2,039.00 | 2,048.00 | 1,990.00 | 2,021.00 | 2,021.00 | -1.46% | 12,258,700 |
| Nov 6, 2025 | 2,045.00 | 2,063.00 | 2,022.00 | 2,051.00 | 2,051.00 | 0.54% | 13,663,200 |
| Nov 5, 2025 | 2,056.00 | 2,065.00 | 1,975.00 | 2,040.00 | 2,040.00 | 3.71% | 32,631,200 |
| Nov 4, 2025 | 1,833.00 | 1,967.00 | 1,830.00 | 1,967.00 | 1,967.00 | 4.46% | 57,357,900 |
| Oct 31, 2025 | 1,888.50 | 1,894.50 | 1,797.00 | 1,883.00 | 1,883.00 | -3.29% | 129,336,200 |
| Oct 30, 2025 | 1,950.00 | 2,067.00 | 1,935.00 | 1,947.00 | 1,947.00 | -0.66% | 73,337,800 |
| Oct 29, 2025 | 2,020.50 | 2,021.00 | 1,892.50 | 1,960.00 | 1,960.00 | -5.34% | 86,072,200 |
| Oct 28, 2025 | 2,070.50 | 2,123.50 | 2,070.50 | 2,070.50 | 2,070.50 | -19.45% | 38,394,600 |
| Oct 27, 2025 | 2,469.00 | 2,583.00 | 2,464.00 | 2,570.50 | 2,570.50 | 4.49% | 9,975,600 |
| Oct 24, 2025 | 2,277.00 | 2,464.00 | 2,277.00 | 2,460.00 | 2,460.00 | -3.55% | 27,751,200 |
| Oct 23, 2025 | 2,562.00 | 2,569.50 | 2,534.50 | 2,550.50 | 2,550.50 | -2.35% | 5,683,000 |
| Oct 22, 2025 | 2,570.00 | 2,630.00 | 2,568.00 | 2,612.00 | 2,612.00 | 1.24% | 4,856,800 |
| Oct 21, 2025 | 2,566.00 | 2,604.00 | 2,561.00 | 2,580.00 | 2,580.00 | 0.84% | 5,015,300 |
| Oct 20, 2025 | 2,530.00 | 2,559.00 | 2,505.00 | 2,558.50 | 2,558.50 | 2.59% | 4,657,600 |
| Oct 17, 2025 | 2,485.00 | 2,521.00 | 2,468.50 | 2,494.00 | 2,494.00 | -0.60% | 5,172,800 |
| Oct 16, 2025 | 2,550.00 | 2,569.50 | 2,488.00 | 2,509.00 | 2,509.00 | -1.20% | 9,117,500 |