Nidec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	12.66	12.68	12.65	12.67	12.67	0.72%	-
Feb 2, 2026	12.45	12.58	12.45	12.58	12.58	4.88%	-
Jan 30, 2026	12.01	12.05	12.00	12.00	12.00	0.04%	-
Jan 29, 2026	11.95	11.99	11.95	11.99	11.99	-1.84%	-
Jan 28, 2026	12.33	12.33	12.20	12.22	12.22	-0.85%	-
Jan 27, 2026	12.31	12.34	12.30	12.32	12.32	-0.96%	-
Jan 26, 2026	12.48	12.48	12.44	12.44	12.44	-2.43%	-
Jan 23, 2026	12.76	12.76	12.70	12.75	12.75	1.51%	-
Jan 22, 2026	12.75	12.75	12.56	12.56	12.56	0.92%	-
Jan 21, 2026	12.44	12.45	12.41	12.45	12.45	-1.70%	-
Jan 20, 2026	12.77	12.77	12.57	12.66	12.66	-2.20%	-
Jan 19, 2026	12.95	12.98	12.90	12.95	12.95	10.03%	-
Jan 16, 2026	11.72	11.77	11.71	11.77	11.77	0.99%	-
Jan 15, 2026	11.61	11.65	11.61	11.65	11.65	2.60%	-
Jan 14, 2026	11.28	11.36	11.12	11.36	11.36	0.44%	290
Jan 13, 2026	11.26	11.31	11.26	11.31	11.31	-2.75%	-
Jan 12, 2026	11.58	11.63	11.58	11.63	11.63	0.39%	-
Jan 9, 2026	11.32	11.58	11.32	11.58	11.58	2.25%	-
Jan 8, 2026	11.34	11.34	11.33	11.33	11.33	-0.74%	-
Jan 7, 2026	11.43	11.43	11.41	11.41	11.41	-0.65%	-
Jan 6, 2026	11.51	11.51	11.49	11.49	11.49	-0.13%	-
Jan 5, 2026	11.41	11.50	11.41	11.50	11.50	-0.95%	-
Jan 2, 2026	11.60	11.62	11.60	11.61	11.61	-0.64%	-
Dec 30, 2025	11.64	11.69	11.63	11.69	11.69	2.19%	-
Dec 29, 2025	11.34	11.44	11.34	11.44	11.44	1.60%	-
Dec 23, 2025	11.27	11.27	11.26	11.26	11.26	-0.44%	-
Dec 22, 2025	11.37	11.37	11.31	11.31	11.31	0.67%	-
Dec 19, 2025	10.90	11.31	10.90	11.23	11.23	2.89%	-
Dec 18, 2025	10.89	10.94	10.89	10.92	10.92	0.69%	-
Dec 17, 2025	10.90	10.90	10.84	10.84	10.84	-0.14%	-
Dec 16, 2025	10.86	10.87	10.86	10.86	10.86	-2.21%	-
Dec 15, 2025	11.12	11.13	11.10	11.10	11.10	0.95%	-
Dec 12, 2025	11.08	11.08	11.00	11.00	11.00	0.23%	-
Dec 11, 2025	10.94	10.99	10.94	10.97	10.97	-3.69%	-
Dec 10, 2025	11.37	11.39	11.37	11.39	11.39	-0.83%	-
Dec 9, 2025	11.51	11.51	11.49	11.49	11.49	0.22%	-
Dec 8, 2025	11.56	11.57	11.46	11.46	11.46	0.13%	-
Dec 5, 2025	11.47	11.47	11.45	11.45	11.45	-1.04%	-
Dec 4, 2025	11.55	11.57	11.54	11.57	11.57	5.09%	-
Dec 3, 2025	10.95	11.01	10.94	11.01	11.01	0.69%	-
Dec 2, 2025	10.84	10.93	10.84	10.93	10.93	-1.80%	-
Dec 1, 2025	11.09	11.13	11.09	11.13	11.13	1.60%	-
Nov 28, 2025	10.89	10.96	10.89	10.96	10.96	1.20%	-
Nov 27, 2025	10.81	10.84	10.81	10.83	10.83	-0.28%	-
Nov 26, 2025	10.84	10.86	10.83	10.86	10.86	2.16%	-
Nov 25, 2025	10.61	10.63	10.61	10.63	10.63	0.05%	-
Nov 24, 2025	10.65	10.65	10.60	10.62	10.62	-0.19%	-
Nov 21, 2025	10.57	10.64	10.57	10.64	10.64	-1.75%	-
Nov 20, 2025	10.90	10.91	10.83	10.83	10.83	-4.24%	-
Nov 19, 2025	11.31	11.31	11.29	11.31	11.31	-0.57%	-