Skip to main content
logo
Nidec Corporation (TYO:6594)
Japan flag Japan · Delayed Price · Currency is JPY
2,772.00
-6.00 (-0.22%)
Aug 14, 2026, 3:30 PM JST

Nidec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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