Skip to main content
logo
Nidec Corporation (TYO:6594)
Japan flag Japan · Delayed Price · Currency is JPY
1,673.00
-59.00 (-3.41%)
Nov 5, 2026, 3:30 PM JST

Nidec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20261,746.001,752.001,656.001,673.001,673.00-3.41%6,389,100
Nov 4, 20261,757.001,775.001,667.001,732.001,732.00-1.70%6,848,200
Nov 2, 20261,761.001,802.001,747.001,762.001,762.00-2.17%4,344,300
Oct 30, 20261,862.001,889.001,778.001,801.001,801.00-3.43%6,087,200
Oct 29, 20261,823.001,865.001,786.001,865.001,865.003.44%10,368,300
Oct 28, 20261,781.001,832.001,607.001,803.001,803.003.56%26,132,000
Oct 27, 20261,750.001,769.001,730.001,741.001,741.001.93%8,578,700
Oct 26, 20261,706.001,723.001,671.001,708.001,708.000.18%6,166,200
Oct 23, 20261,664.001,718.001,637.001,705.001,705.00-0.58%11,845,700
Oct 22, 20261,773.001,815.001,708.001,715.001,715.00-2.67%10,297,200
Oct 21, 20261,758.001,803.001,748.001,762.001,762.000.23%8,954,900
Oct 20, 20261,776.001,797.001,753.001,758.001,758.00-1.73%7,322,600
Oct 19, 20261,760.001,803.001,749.001,789.001,789.00-0.61%5,439,500
Oct 16, 20261,800.001,840.001,765.001,800.001,800.00-1.04%11,851,000
Oct 15, 20261,894.001,922.001,801.001,819.001,819.00-6.24%15,096,400
Oct 14, 20261,850.001,967.001,827.001,940.001,940.003.36%19,149,100
Oct 13, 20261,902.001,956.001,842.001,877.001,877.00-6.62%23,956,900
Oct 9, 20262,000.002,065.001,941.002,010.002,010.00-6.07%21,282,400
Oct 8, 20262,158.002,162.002,097.002,140.002,140.00-1.15%11,280,100
Oct 7, 20262,160.002,195.002,021.002,165.002,165.00-29,558,700
Oct 6, 20262,186.002,214.002,161.002,165.002,165.00-0.69%11,300,700
Oct 5, 20262,166.002,229.002,096.002,180.002,180.002.98%14,826,800
Oct 2, 20262,120.002,183.002,035.002,117.002,117.000.81%26,268,000
Oct 1, 20261,972.002,154.001,888.002,100.002,100.00-10.83%51,954,200
Sep 30, 20262,350.002,398.002,308.002,355.002,355.004.67%15,834,100
Sep 29, 20262,190.002,287.002,170.002,250.002,250.00-3.85%25,958,100
Sep 28, 20262,390.002,405.002,340.002,340.002,340.00-17.61%28,028,800
Sep 25, 20262,800.002,845.002,770.002,840.002,840.000.64%3,803,700
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