Nidec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	12.61	12.72	12.61	12.72	12.72	-3.31%	-
Feb 27, 2026	13.39	13.39	13.15	13.15	13.15	-3.13%	-
Feb 26, 2026	13.12	13.58	13.12	13.58	13.58	3.63%	-
Feb 25, 2026	13.05	13.11	13.01	13.10	13.10	3.15%	-
Feb 24, 2026	12.75	12.83	12.70	12.70	12.70	1.76%	-
Feb 23, 2026	12.42	12.48	12.42	12.48	12.48	0.44%	-
Feb 20, 2026	12.40	12.51	12.40	12.43	12.43	-2.78%	-
Feb 19, 2026	12.78	12.81	12.73	12.78	12.78	0.16%	-
Feb 18, 2026	12.84	12.84	12.76	12.76	12.76	-1.16%	-
Feb 17, 2026	12.94	12.94	12.91	12.91	12.91	-0.54%	-
Feb 16, 2026	12.99	13.00	12.98	12.98	12.98	1.21%	-
Feb 13, 2026	12.79	12.83	12.78	12.83	12.83	-2.88%	-
Feb 12, 2026	13.02	13.21	13.02	13.21	13.21	1.46%	-
Feb 11, 2026	13.00	13.02	12.99	13.02	13.02	0.39%	-
Feb 10, 2026	12.80	12.97	12.80	12.97	12.97	1.97%	-
Feb 9, 2026	12.58	12.72	12.58	12.72	12.72	1.31%	-
Feb 6, 2026	12.53	12.55	12.46	12.55	12.55	-0.16%	-
Feb 5, 2026	12.59	12.61	12.57	12.57	12.57	-1.10%	-
Feb 4, 2026	12.68	12.73	12.68	12.71	12.71	0.32%	-
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%	-