Nidec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 18, 2025	11.35	11.40	11.35	11.38	11.38	-0.70%	-
Nov 17, 2025	11.46	11.49	11.46	11.46	11.46	3.85%	-
Nov 14, 2025	11.35	11.35	10.79	11.03	11.03	-11.94%	-
Nov 13, 2025	12.52	12.53	12.44	12.53	12.53	-2.60%	-
Nov 12, 2025	12.80	12.87	12.80	12.86	12.86	2.67%	-
Nov 11, 2025	12.33	12.54	12.33	12.53	12.53	7.97%	-
Nov 10, 2025	11.61	11.63	11.60	11.60	11.60	2.11%	-
Nov 7, 2025	11.44	11.44	11.36	11.36	11.36	-2.41%	-
Nov 6, 2025	11.58	11.64	11.56	11.64	11.64	2.33%	-
Nov 5, 2025	11.56	11.56	11.38	11.38	11.38	-0.44%	-
Nov 4, 2025	11.11	11.43	11.11	11.43	11.43	6.48%	-
Nov 3, 2025	10.58	10.74	10.58	10.73	10.73	1.37%	-
Oct 31, 2025	10.52	10.59	10.49	10.59	10.59	-4.29%	-
Oct 30, 2025	10.98	11.06	10.98	11.06	11.06	-0.41%	-
Oct 29, 2025	11.15	11.15	11.09	11.11	11.11	0.05%	-
Oct 28, 2025	11.10	11.10	11.10	11.10	11.10	-15.75%	-
Oct 27, 2025	14.16	14.16	13.18	13.18	13.18	-4.91%	-
Oct 24, 2025	13.80	13.86	13.80	13.86	13.86	3.67%	-
Oct 23, 2025	14.43	14.43	13.37	13.37	13.37	-9.94%	-
Oct 22, 2025	14.82	14.85	14.80	14.84	14.84	1.16%	-
Oct 21, 2025	14.64	14.67	14.64	14.67	14.67	0.69%	-
Oct 20, 2025	14.50	14.57	14.50	14.57	14.57	2.50%	-
Oct 17, 2025	14.20	14.24	14.18	14.22	14.22	-0.11%	-
Oct 16, 2025	14.23	14.25	14.23	14.23	14.23	-1.79%	-
Oct 15, 2025	14.46	14.49	14.46	14.49	14.49	0.38%	-
Oct 14, 2025	14.40	14.44	14.40	14.44	14.44	-3.54%	-
Oct 13, 2025	14.79	15.01	14.79	14.97	14.97	0.84%	-
Oct 10, 2025	15.00	15.05	14.84	14.84	14.84	-2.75%	-
Oct 9, 2025	15.17	15.26	15.16	15.26	15.26	1.36%	-
Oct 8, 2025	14.97	15.06	14.96	15.06	15.06	1.01%	-
Oct 7, 2025	14.89	14.93	14.89	14.91	14.91	-0.67%	-
Oct 6, 2025	14.99	15.02	14.96	15.01	15.01	-0.99%	-
Oct 3, 2025	15.11	15.16	15.11	15.16	15.16	0.70%	-
Oct 2, 2025	15.02	15.06	15.02	15.05	15.05	0.67%	-
Oct 1, 2025	14.78	14.95	14.78	14.95	14.95	-1.52%	-
Sep 30, 2025	15.14	15.18	15.07	15.18	15.18	3.44%	-
Sep 29, 2025	14.67	14.69	14.66	14.68	14.68	1.17%	-
Sep 26, 2025	14.75	14.75	14.43	14.51	14.51	-4.16%	-