Skip to main content
logo
Nidec Corporation (TYO:6594)
Japan flag Japan · Delayed Price · Currency is JPY
2,379.00
+36.00 (1.54%)
At close: Jan 23, 2026

Nidec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,301.002,342.002,258.002,328.00--0.64%2,842,000
Jan 22, 20262,321.002,351.002,268.002,343.002,343.002.05%6,822,600
Jan 21, 20262,265.002,320.002,251.002,296.002,296.00-2.92%7,941,700
Jan 20, 20262,338.002,404.002,301.002,365.002,365.00-0.63%10,578,400
Jan 19, 20262,165.002,381.002,158.002,380.002,380.0010.54%21,643,700
Jan 16, 20262,122.002,164.002,109.002,153.002,153.000.65%4,862,100
Jan 15, 20262,120.002,147.002,097.002,139.002,139.002.59%6,182,900
Jan 14, 20262,075.002,120.002,069.002,085.002,085.000.10%5,985,000
Jan 13, 20262,076.002,089.002,068.002,083.002,083.000.39%7,466,300
Jan 9, 20262,059.002,081.002,058.002,075.002,075.000.24%4,506,700
Jan 8, 20262,096.002,096.002,059.002,070.002,070.00-0.91%3,826,400
Jan 7, 20262,090.002,107.002,070.002,089.002,089.00-1.00%6,348,900
Jan 6, 20262,112.002,141.002,098.002,110.002,110.000.86%5,044,900
Jan 5, 20262,163.002,165.002,087.002,092.002,092.00-1.88%5,598,000
Dec 30, 20252,080.002,145.002,080.002,132.002,132.002.21%5,463,500
Dec 29, 20252,080.002,099.002,076.002,086.002,086.000.48%3,005,700
Dec 26, 20252,071.002,083.002,059.002,076.002,076.000.83%3,311,500
Dec 25, 20252,050.002,062.002,045.002,059.002,059.000.24%2,810,300
Dec 24, 20252,050.002,062.002,034.002,054.002,054.00-0.82%4,951,200
Dec 23, 20252,099.002,104.002,061.002,071.002,071.00-0.96%7,308,600
Dec 22, 20252,121.002,143.002,063.002,091.002,091.004.65%14,494,200
Dec 19, 20251,988.001,998.001,958.001,998.001,998.000.35%10,567,100
Dec 18, 20251,953.002,013.001,953.001,991.001,991.000.30%8,308,900
Dec 17, 20251,966.001,985.001,951.001,985.001,985.000.56%4,368,300
Dec 16, 20252,004.002,005.001,967.001,974.001,974.00-2.57%6,254,200
Dec 15, 20252,012.002,034.001,999.002,026.002,026.000.70%4,696,300
Dec 12, 20252,013.002,023.001,989.002,012.002,012.000.85%4,694,300
Dec 11, 20252,060.002,061.001,929.001,995.001,995.00-3.53%23,400,300
Dec 10, 20252,087.002,113.002,061.002,068.002,068.00-1.05%4,650,100
Dec 9, 20252,100.002,123.002,069.002,090.002,090.00-0.19%5,267,300
Dec 8, 20252,077.002,094.002,060.002,094.002,094.001.11%4,282,100
Dec 5, 20252,097.002,100.002,052.002,071.002,071.00-1.00%5,008,400
Dec 4, 20252,015.002,118.002,006.002,092.002,092.005.39%10,627,000
Dec 3, 20251,983.002,015.001,968.001,985.001,985.001.38%7,141,300
Dec 2, 20252,015.002,024.001,939.001,958.001,958.00-2.15%6,519,500
Dec 1, 20252,009.002,043.001,980.002,001.002,001.001.63%7,306,100
Nov 28, 20251,960.001,973.001,933.001,969.001,969.000.66%5,456,400
Nov 27, 20251,958.001,959.001,923.001,956.001,956.00-0.10%5,217,300
Nov 26, 20251,940.001,958.001,898.001,958.001,958.002.35%7,014,300
Nov 25, 20251,961.001,966.001,896.001,913.001,913.00-0.42%8,077,100
Nov 21, 20251,915.001,936.001,885.001,921.001,921.00-2.73%16,048,500
Nov 20, 20252,081.002,082.001,968.001,975.001,975.00-2.76%9,584,500
Nov 19, 20252,041.002,047.001,979.002,031.002,031.00-0.59%12,193,600
Nov 18, 20252,079.002,098.002,027.002,043.002,043.00-1.02%10,413,200
Nov 17, 20252,151.002,188.002,032.002,064.002,064.00-8.10%24,653,500
Nov 14, 20252,200.002,273.002,198.002,246.002,246.00-0.09%9,629,900
Nov 13, 20252,294.002,333.002,248.002,248.002,248.00-1.62%11,639,500
Nov 12, 20252,310.002,340.002,268.002,285.002,285.004.29%18,695,300
Nov 11, 20252,100.002,230.002,096.002,191.002,191.005.69%16,435,300
Nov 10, 20252,020.002,085.002,010.002,073.002,073.002.57%10,303,600