Skip to main content
logo
Nidec Corporation (TYO:6594)
Japan flag Japan · Delayed Price · Currency is JPY
2,823.00
+2.00 (0.07%)
May 26, 2026, 3:30 PM JST

Nidec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 31, 20261,964.001,994.001,937.001,966.001,966.00-0.51%8,219,300
Mar 30, 20261,995.002,005.001,940.001,976.001,976.00-5.00%6,492,100
Mar 27, 20262,100.002,114.002,055.002,080.002,080.00-2.39%5,351,000
Mar 26, 20262,178.002,210.002,125.002,131.002,131.00-2.69%4,360,100
Mar 25, 20262,138.002,219.002,137.002,190.002,190.000.88%4,508,400
Mar 24, 20262,161.002,194.002,148.002,171.002,171.000.79%4,344,100
Mar 23, 20262,150.002,184.002,120.002,154.002,154.00-0.46%5,378,000
Mar 19, 20262,237.002,249.002,164.002,164.002,164.00-4.84%6,282,000
Mar 18, 20262,212.002,298.002,196.002,274.002,274.001.34%6,410,800
Mar 17, 20262,272.002,277.002,207.002,244.002,244.00-0.75%5,101,100
Mar 16, 20262,245.002,280.002,229.002,261.002,261.00-2.33%6,250,300
Mar 13, 20262,222.002,318.002,206.002,315.002,315.00-9,155,800
Mar 12, 20262,384.002,405.002,289.002,315.002,315.003.90%13,271,100
Mar 11, 20262,285.002,297.002,214.002,228.002,228.00-2.54%6,095,100