Skip to main content
logo
Nidec Corporation (TYO:6594)
Japan flag Japan · Delayed Price · Currency is JPY
2,549.00
-7.00 (-0.27%)
Jul 24, 2026, 3:30 PM JST

Nidec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,580.002,588.002,510.002,549.002,549.00-0.27%4,283,400
Jul 23, 20262,483.002,573.002,480.002,556.002,556.003.06%5,144,300
Jul 22, 20262,494.002,525.002,466.002,480.002,480.000.53%4,032,700
Jul 21, 20262,477.002,497.002,440.002,467.002,467.00-0.60%5,170,400
Jul 17, 20262,563.002,581.002,406.002,482.002,482.00-3.91%9,664,100
Jul 16, 20262,593.002,618.002,569.002,583.002,583.00-1.64%4,036,000
Jul 15, 20262,650.002,665.002,594.002,626.002,626.000.69%4,528,700
Jul 14, 20262,655.002,659.002,587.002,608.002,608.00-1.40%5,430,700
Jul 13, 20262,682.002,696.002,621.002,645.002,645.00-0.56%3,499,600
Jul 10, 20262,629.002,711.002,621.002,660.002,660.001.80%2,969,900
Jul 9, 20262,607.002,665.002,594.002,613.002,613.001.16%3,377,700
Jul 8, 20262,619.002,662.002,568.002,583.002,583.00-2.75%5,372,400
Jul 7, 20262,678.002,715.002,656.002,656.002,656.00-1.92%4,014,100
Jul 6, 20262,687.002,749.002,676.002,708.002,708.00-2.83%7,484,700
Jul 3, 20262,640.002,812.002,638.002,787.002,787.004.07%5,546,500
Jul 2, 20262,701.002,778.002,654.002,678.002,678.00-2.51%3,619,300
Jul 1, 20262,670.002,748.002,638.002,747.002,747.003.86%5,931,000
Jun 30, 20262,580.002,693.002,559.002,645.002,645.001.34%5,649,600
Jun 29, 20262,550.002,632.002,518.002,610.002,610.002.63%6,213,600
Jun 26, 20262,620.002,677.002,533.002,543.002,543.00-4.18%5,527,900
Jun 25, 20262,790.002,834.002,654.002,654.002,654.00-3.49%5,738,900
Jun 24, 20262,751.002,797.002,718.002,750.002,750.00-1.40%3,942,900
Jun 23, 20262,755.002,837.002,749.002,789.002,789.001.09%6,628,900
Jun 22, 20262,700.002,808.002,685.002,759.002,759.002.37%5,640,700
Jun 19, 20262,776.002,813.002,695.002,695.002,695.00-2.95%11,325,300
Jun 18, 20262,828.002,919.002,755.002,777.002,777.00-0.68%8,258,700
Jun 17, 20262,687.002,812.002,685.002,796.002,796.002.16%5,336,300
Jun 16, 20262,745.002,819.002,694.002,737.002,737.000.33%5,927,700
Jun 15, 20262,652.002,742.002,647.002,728.002,728.003.84%4,699,000
Jun 12, 20262,629.002,665.002,601.002,627.002,627.003.10%6,602,400
Jun 11, 20262,519.002,587.002,511.002,548.002,548.00-1.81%6,469,000
Jun 10, 20262,630.002,655.002,568.002,595.002,595.00-3.10%4,334,000
Jun 9, 20262,649.002,688.002,610.002,678.002,678.002.80%4,999,100
Jun 8, 20262,580.002,683.002,567.002,605.002,605.00-6.06%7,353,600
Jun 5, 20262,800.002,823.002,752.002,773.002,773.00-3.18%4,703,700
Jun 4, 20262,809.002,873.002,782.002,864.002,864.000.17%3,983,300
Jun 3, 20262,835.002,878.002,785.002,859.002,859.001.56%6,307,300
Jun 2, 20262,850.002,920.002,734.002,815.002,815.00-2.90%8,886,400
Jun 1, 20262,800.002,922.002,759.002,899.002,899.003.83%9,153,500
May 29, 20262,731.002,818.002,676.002,792.002,792.004.02%9,270,400
May 28, 20262,680.002,721.002,647.002,684.002,684.00-2.40%6,611,000
May 27, 20262,830.002,879.002,750.002,750.002,750.00-2.59%7,985,500
May 26, 20262,821.002,837.002,692.002,823.002,823.000.07%8,964,700
May 25, 20262,796.002,883.002,771.002,821.002,821.003.90%9,625,500
May 22, 20262,678.002,788.002,661.002,715.002,715.003.23%6,701,600
May 21, 20262,625.002,723.002,574.002,630.002,630.002.41%8,958,800
May 20, 20262,575.002,665.002,504.002,568.002,568.00-4.00%7,947,900
May 19, 20262,527.002,710.002,519.002,675.002,675.005.86%7,456,100
May 18, 20262,523.002,655.002,520.002,527.002,527.00-1.79%6,141,500
May 15, 20262,800.002,813.002,544.002,573.002,573.00-4.24%13,620,200