Skip to main content
logo
Nidec Corporation (TYO:6594)
Japan flag Japan · Delayed Price · Currency is JPY
2,765.00
+37.00 (1.36%)
Jun 16, 2026, 10:55 AM JST

Nidec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20262,450.002,731.002,447.002,687.002,687.0010.35%18,041,000
May 13, 20262,329.002,480.002,329.002,435.002,435.00-13.93%30,421,500
May 12, 20262,780.002,914.002,771.002,829.002,829.002.87%9,778,600
May 11, 20262,657.002,769.002,613.002,750.002,750.005.49%8,720,800
May 8, 20262,550.002,661.002,505.002,607.002,607.000.54%7,627,600
May 7, 20262,450.002,632.002,416.002,593.002,593.008.13%10,405,600
May 1, 20262,347.002,442.002,347.002,398.002,398.000.04%2,312,800
Apr 30, 20262,355.002,401.002,334.002,397.002,397.001.05%5,706,100
Apr 28, 20262,398.002,422.002,309.002,372.002,372.00-3.10%8,258,500
Apr 27, 20262,440.002,455.002,346.002,448.002,448.00-0.69%4,686,100
Apr 24, 20262,470.002,504.002,423.002,465.002,465.002.88%5,126,900
Apr 23, 20262,450.002,478.002,377.002,396.002,396.00-1.36%3,838,700
Apr 22, 20262,377.002,437.002,351.002,429.002,429.002.19%6,081,000
Apr 21, 20262,425.002,443.002,371.002,377.002,377.00-1.29%4,862,600
Apr 20, 20262,338.002,445.002,331.002,408.002,408.006.17%7,447,800
Apr 17, 20262,306.002,351.002,268.002,268.002,268.00-1.65%4,232,000
Apr 16, 20262,201.002,315.002,198.002,306.002,306.004.49%5,308,800
Apr 15, 20262,218.002,231.002,196.002,207.002,207.00-0.45%4,217,500
Apr 14, 20262,230.002,241.002,177.002,217.002,217.00-0.98%4,981,200
Apr 13, 20262,296.002,301.002,239.002,239.002,239.00-2.57%2,744,000
Apr 10, 20262,267.002,324.002,261.002,298.002,298.002.41%5,222,000
Apr 9, 20262,238.002,261.002,221.002,244.002,244.002.56%4,272,100
Apr 8, 20262,200.002,249.002,172.002,188.002,188.002.43%7,866,400
Apr 7, 20262,148.002,167.002,120.002,136.002,136.00-2.20%2,960,400
Apr 6, 20262,160.002,214.002,152.002,184.002,184.00-2,643,200
Apr 3, 20262,114.002,192.002,110.002,184.002,184.004.00%3,625,000
Apr 2, 20262,163.002,164.002,061.002,100.002,100.00-0.62%5,024,600
Apr 1, 20262,100.002,114.002,063.002,113.002,113.007.48%5,873,200