Skip to main content
logo
Nidec Corporation (TYO:6594)
Japan flag Japan · Delayed Price · Currency is JPY
2,836.00
+14.00 (0.50%)
Sep 25, 2026, 2:42 PM JST

Nidec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,800.002,845.002,770.002,844.00-0.78%1,987,700
Sep 24, 20262,898.002,941.002,780.002,822.002,822.00-1.19%10,398,700
Sep 18, 20262,774.002,877.002,727.002,856.002,856.004.85%7,552,600
Sep 17, 20262,652.002,739.002,651.002,724.002,724.002.95%4,476,000
Sep 16, 20262,642.002,651.002,604.002,646.002,646.000.15%2,924,100
Sep 15, 20262,625.002,671.002,611.002,642.002,642.00-0.49%1,667,800
Sep 14, 20262,658.002,670.002,617.002,655.002,655.00-1.34%1,784,100
Sep 11, 20262,753.002,758.002,654.002,691.002,691.00-1.68%3,948,500
Sep 10, 20262,602.002,749.002,597.002,737.002,737.005.63%5,442,500
Sep 9, 20262,723.002,734.002,591.002,591.002,591.00-4.81%4,434,200
Sep 8, 20262,777.002,793.002,712.002,722.002,722.00-3.20%4,729,900
Sep 7, 20262,711.002,812.002,652.002,812.002,812.007.70%9,496,500
Sep 4, 20262,497.002,743.002,488.002,611.002,611.005.71%11,866,100
Sep 3, 20262,500.002,524.002,470.002,470.002,470.00-0.40%1,857,400
Sep 2, 20262,521.002,544.002,454.002,480.002,480.00-3.54%4,089,800
Sep 1, 20262,581.002,602.002,550.002,571.002,571.00-0.39%2,350,900
Aug 31, 20262,592.002,613.002,535.002,581.002,581.00-1.71%5,285,900
Aug 28, 20262,589.002,636.002,585.002,626.002,626.000.88%1,918,500
Aug 27, 20262,605.002,640.002,590.002,603.002,603.000.50%3,042,700
Aug 26, 20262,590.002,647.002,586.002,590.002,590.00-0.61%3,394,700
Aug 25, 20262,600.002,623.002,548.002,606.002,606.001.01%2,648,200
Aug 24, 20262,621.002,634.002,578.002,580.002,580.00-1.79%2,161,900
Aug 21, 20262,609.002,631.002,570.002,627.002,627.000.31%2,616,100
Aug 20, 20262,677.002,693.002,605.002,619.002,619.00-0.53%2,689,700
Aug 19, 20262,770.002,785.002,632.002,633.002,633.00-6.30%4,580,700
Aug 18, 20262,817.002,847.002,781.002,810.002,810.00-0.18%3,045,800
Aug 17, 20262,802.002,839.002,778.002,815.002,815.001.55%2,106,800
Aug 14, 20262,728.002,837.002,720.002,772.002,772.00-0.22%4,128,600
Aug 13, 20262,769.002,811.002,754.002,778.002,778.001.61%2,087,500
Aug 12, 20262,759.002,768.002,697.002,734.002,734.00-0.91%2,251,100
Aug 10, 20262,736.002,810.002,719.002,759.002,759.001.73%2,450,200
Aug 7, 20262,781.002,805.002,665.002,712.002,712.00-1.45%3,380,600
Aug 6, 20262,713.002,758.002,694.002,752.002,752.00-1.18%3,398,700
Aug 5, 20262,753.002,812.002,718.002,785.002,785.002.47%3,349,600
Aug 4, 20262,700.002,755.002,642.002,718.002,718.001.15%3,080,500
Aug 3, 20262,568.002,687.002,560.002,687.002,687.003.71%4,438,100
Jul 31, 20262,568.002,595.002,470.002,591.002,591.004.48%5,345,700
Jul 30, 20262,588.002,602.002,447.002,480.002,480.00-3.39%7,696,100
Jul 29, 20262,614.002,615.002,488.002,567.002,567.000.12%11,106,900
Jul 28, 20262,600.002,625.002,537.002,564.002,564.000.27%6,637,100
Jul 27, 20262,538.002,580.002,532.002,557.002,557.000.31%4,294,100
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