Skip to main content
logo
Nidec Corporation (TYO:6594)
Japan flag Japan · Delayed Price · Currency is JPY
2,285.00
+94.00 (4.29%)
Nov 12, 2025, 3:30 PM JST

Nidec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 7, 20252,039.002,048.001,990.002,021.002,021.00-1.46%12,258,700
Nov 6, 20252,045.002,063.002,022.002,051.002,051.000.54%13,663,200
Nov 5, 20252,056.002,065.001,975.002,040.002,040.003.71%32,631,200
Nov 4, 20251,833.001,967.001,830.001,967.001,967.004.46%57,357,900
Oct 31, 20251,888.501,894.501,797.001,883.001,883.00-3.29%129,336,200
Oct 30, 20251,950.002,067.001,935.001,947.001,947.00-0.66%73,337,800
Oct 29, 20252,020.502,021.001,892.501,960.001,960.00-5.34%86,072,200
Oct 28, 20252,070.502,123.502,070.502,070.502,070.50-19.45%38,394,600
Oct 27, 20252,469.002,583.002,464.002,570.502,570.504.49%9,975,600
Oct 24, 20252,277.002,464.002,277.002,460.002,460.00-3.55%27,751,200
Oct 23, 20252,562.002,569.502,534.502,550.502,550.50-2.35%5,683,000
Oct 22, 20252,570.002,630.002,568.002,612.002,612.001.24%4,856,800
Oct 21, 20252,566.002,604.002,561.002,580.002,580.000.84%5,015,300
Oct 20, 20252,530.002,559.002,505.002,558.502,558.502.59%4,657,600
Oct 17, 20252,485.002,521.002,468.502,494.002,494.00-0.60%5,172,800
Oct 16, 20252,550.002,569.502,488.002,509.002,509.00-1.20%9,117,500
Oct 15, 20252,573.002,573.002,538.502,539.502,539.500.10%4,633,700
Oct 14, 20252,590.002,612.002,514.002,537.002,537.00-5.05%9,198,700
Oct 10, 20252,703.502,729.502,663.002,672.002,672.00-0.82%6,199,200
Oct 9, 20252,680.002,710.002,651.502,694.002,694.001.64%5,595,500
Oct 8, 20252,620.002,670.002,612.502,650.502,650.501.03%4,933,700
Oct 7, 20252,625.002,654.502,620.002,623.502,623.50-4,675,100
Oct 6, 20252,662.502,678.002,606.502,623.502,623.500.42%7,058,500
Oct 3, 20252,595.002,619.002,591.002,612.502,612.500.83%3,775,400
Oct 2, 20252,580.002,613.002,538.002,591.002,591.000.43%5,197,000
Oct 1, 20252,600.002,618.002,566.502,580.002,580.00-2.03%5,014,000
Sep 30, 20252,584.002,634.502,550.502,633.502,633.502.87%7,215,400
Sep 29, 20252,600.002,692.002,510.002,560.002,560.00-2.90%18,423,100
Sep 26, 20252,650.002,660.002,621.002,636.502,636.50-0.98%8,052,000
Sep 25, 20252,664.002,723.502,658.002,662.502,662.500.78%10,257,200
Sep 24, 20252,693.002,699.502,641.502,642.002,621.96-3.26%10,085,200
Sep 22, 20252,678.002,742.502,644.002,731.002,710.281.90%10,006,300
Sep 19, 20252,729.002,768.002,652.002,680.002,659.67-0.41%9,868,100
Sep 18, 20252,685.002,698.002,630.002,691.002,670.59-10,473,900
Sep 17, 20252,672.002,706.002,658.002,691.002,670.590.75%10,473,900
Sep 16, 20252,667.002,713.002,651.002,671.002,650.742.67%12,250,800
Sep 12, 20252,510.002,670.002,503.002,601.502,581.773.96%17,264,700
Sep 11, 20252,469.002,510.502,447.502,502.502,483.521.36%17,264,700
Sep 10, 20252,460.502,474.002,432.502,469.002,450.270.10%9,665,000
Sep 9, 20252,536.502,545.502,465.002,466.502,447.79-2.76%16,232,100
Sep 8, 20252,581.002,599.002,505.002,536.502,517.260.22%20,207,700
Sep 5, 20252,420.502,548.002,405.002,531.002,511.804.59%56,161,400
Sep 4, 20252,430.002,613.502,420.002,420.002,401.64-22.44%64,957,700
Sep 3, 20253,138.003,165.003,110.003,120.003,096.33-1.64%2,737,200
Sep 2, 20253,166.003,186.003,143.003,172.003,147.920.06%1,921,900
Sep 1, 20253,150.003,195.003,128.003,170.003,145.94-1.28%2,562,500
Aug 29, 20253,229.003,237.003,209.003,211.003,186.63-0.62%3,046,500