Skip to main content
Nidec Corporation (TYO:6594)
Japan flag Japan · Delayed Price · Currency is JPY
2,636.50
-26.00 (-0.98%)
Sep 26, 2025, 3:30 PM JST

Nidec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,650.002,660.002,621.002,636.502,636.50-0.98%8,052,000
Sep 25, 20252,664.002,723.502,658.002,662.502,662.500.78%10,257,200
Sep 24, 20252,693.002,699.502,641.502,642.002,642.00-3.26%10,085,200
Sep 22, 20252,678.002,742.502,644.002,731.002,731.001.90%10,006,300
Sep 19, 20252,729.002,768.002,652.002,680.002,680.00-0.41%9,868,100
Sep 18, 20252,685.002,698.002,630.002,691.002,691.00-10,473,900
Sep 17, 20252,672.002,706.002,658.002,691.002,691.000.75%10,473,900
Sep 16, 20252,667.002,713.002,651.002,671.002,671.002.67%12,250,800
Sep 12, 20252,510.002,670.002,503.002,601.502,601.503.96%17,264,700
Sep 11, 20252,469.002,510.502,447.502,502.502,502.501.36%17,264,700
Sep 10, 20252,460.502,474.002,432.502,469.002,469.000.10%9,665,000
Sep 9, 20252,536.502,545.502,465.002,466.502,466.50-2.76%16,232,100
Sep 8, 20252,581.002,599.002,505.002,536.502,536.500.22%20,207,700
Sep 5, 20252,420.502,548.002,405.002,531.002,531.004.59%56,161,400
Sep 4, 20252,430.002,613.502,420.002,420.002,420.00-22.44%64,957,700
Sep 3, 20253,138.003,165.003,110.003,120.003,120.00-1.64%2,737,200
Sep 2, 20253,166.003,186.003,143.003,172.003,172.000.06%1,921,900
Sep 1, 20253,150.003,195.003,128.003,170.003,170.00-1.28%2,562,500
Aug 29, 20253,229.003,237.003,209.003,211.003,211.00-0.62%3,046,500
Aug 28, 20253,205.003,235.003,190.003,231.003,231.000.09%2,528,100
Aug 27, 20253,236.003,238.003,164.003,228.003,228.00-0.22%3,370,800
Aug 26, 20253,276.003,287.003,224.003,235.003,235.00-1.22%5,753,900
Aug 25, 20253,137.003,296.003,133.003,275.003,275.005.51%7,281,200
Aug 22, 20253,078.003,106.003,064.003,104.003,104.00-2,799,500
Aug 21, 20253,031.003,123.003,017.003,104.003,104.001.54%4,020,400
Aug 20, 20253,110.003,137.003,029.003,057.003,057.00-2.02%4,557,400
Aug 19, 20253,020.003,137.003,007.003,120.003,120.004.49%7,409,600
Aug 18, 20252,898.002,988.502,881.002,986.002,986.003.54%3,783,000
Aug 15, 20252,897.502,929.502,871.502,884.002,884.00-0.98%3,001,500
Aug 14, 20252,870.002,912.502,863.002,912.502,912.500.60%2,774,700
Aug 13, 20252,882.002,914.502,875.002,895.002,895.000.73%3,922,700
Aug 12, 20252,882.002,906.002,866.002,874.002,874.00-0.28%3,607,400
Aug 8, 20252,938.002,944.502,880.502,882.002,882.00-0.95%3,907,400
Aug 7, 20252,851.002,921.502,844.502,909.502,909.500.87%3,181,500
Aug 6, 20252,882.002,903.002,868.002,884.502,884.50-0.26%2,096,600
Aug 5, 20252,853.002,903.502,821.002,892.002,892.002.08%2,563,800
Aug 4, 20252,810.002,853.502,806.002,833.002,833.00-2.38%2,609,900
Aug 1, 20252,895.002,927.002,877.502,902.002,902.00-0.38%2,696,300
Jul 31, 20252,858.002,919.002,848.002,913.002,913.001.34%3,462,400
Jul 30, 20252,878.002,903.502,862.502,874.502,874.50-0.38%3,347,500
Jul 29, 20252,918.002,929.002,873.002,885.502,885.50-1.95%3,462,900
Jul 28, 20252,970.002,975.002,938.502,943.002,943.00-0.91%4,210,200
Jul 25, 20253,049.003,057.002,942.502,970.002,970.001.31%10,052,800
Jul 24, 20252,915.002,947.002,914.002,931.502,931.501.16%5,204,000
Jul 23, 20252,811.002,898.002,811.002,898.002,898.006.50%8,205,300
Jul 22, 20252,737.502,773.502,700.502,721.002,721.00-0.78%3,774,000
Jul 18, 20252,724.002,747.502,718.502,742.502,742.500.79%3,192,500
Jul 17, 20252,660.002,721.002,655.502,721.002,721.000.67%2,609,100
Jul 16, 20252,720.002,753.002,694.002,703.002,703.00-0.13%2,982,200
Jul 15, 20252,674.002,706.502,660.002,706.502,706.501.54%2,821,300