Skip to main content
Nidec Corporation (TYO:6594)
Japan flag Japan · Delayed Price · Currency is JPY
2,071.00
-21.00 (-1.00%)
At close: Dec 5, 2025

Nidec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,097.002,100.002,052.002,071.002,071.00-1.00%5,008,400
Dec 4, 20252,015.002,118.002,006.002,092.002,092.005.39%10,627,000
Dec 3, 20251,983.002,015.001,968.001,985.001,985.001.38%7,141,300
Dec 2, 20252,015.002,024.001,939.001,958.001,958.00-2.15%6,519,500
Dec 1, 20252,009.002,043.001,980.002,001.002,001.001.63%7,306,100
Nov 28, 20251,960.001,973.001,933.001,969.001,969.000.66%5,456,400
Nov 27, 20251,958.001,959.001,923.001,956.001,956.00-0.10%5,217,300
Nov 26, 20251,940.001,958.001,898.001,958.001,958.002.35%7,014,300
Nov 25, 20251,961.001,966.001,896.001,913.001,913.00-0.42%8,077,100
Nov 21, 20251,915.001,936.001,885.001,921.001,921.00-2.73%16,048,500
Nov 20, 20252,081.002,082.001,968.001,975.001,975.00-2.76%9,584,500
Nov 19, 20252,041.002,047.001,979.002,031.002,031.00-0.59%12,193,600
Nov 18, 20252,079.002,098.002,027.002,043.002,043.00-1.02%10,413,200
Nov 17, 20252,151.002,188.002,032.002,064.002,064.00-8.10%24,653,500
Nov 14, 20252,200.002,273.002,198.002,246.002,246.00-0.09%9,629,900
Nov 13, 20252,294.002,333.002,248.002,248.002,248.00-1.62%11,639,500
Nov 12, 20252,310.002,340.002,268.002,285.002,285.004.29%18,695,300
Nov 11, 20252,100.002,230.002,096.002,191.002,191.005.69%16,435,300
Nov 10, 20252,020.002,085.002,010.002,073.002,073.002.57%10,303,600
Nov 7, 20252,039.002,048.001,990.002,021.002,021.00-1.46%12,258,700
Nov 6, 20252,045.002,063.002,022.002,051.002,051.000.54%13,663,200
Nov 5, 20252,056.002,065.001,975.002,040.002,040.003.71%32,631,200
Nov 4, 20251,833.001,967.001,830.001,967.001,967.004.46%57,357,900
Oct 31, 20251,888.501,894.501,797.001,883.001,883.00-3.29%129,336,200
Oct 30, 20251,950.002,067.001,935.001,947.001,947.00-0.66%73,337,800
Oct 29, 20252,020.502,021.001,892.501,960.001,960.00-5.34%86,072,200
Oct 28, 20252,070.502,123.502,070.502,070.502,070.50-19.45%38,394,600
Oct 27, 20252,469.002,583.002,464.002,570.502,570.504.49%9,975,600
Oct 24, 20252,277.002,464.002,277.002,460.002,460.00-3.55%27,751,200
Oct 23, 20252,562.002,569.502,534.502,550.502,550.50-2.35%5,683,000
Oct 22, 20252,570.002,630.002,568.002,612.002,612.001.24%4,856,800
Oct 21, 20252,566.002,604.002,561.002,580.002,580.000.84%5,015,300
Oct 20, 20252,530.002,559.002,505.002,558.502,558.502.59%4,657,600
Oct 17, 20252,485.002,521.002,468.502,494.002,494.00-0.60%5,172,800
Oct 16, 20252,550.002,569.502,488.002,509.002,509.00-1.20%9,117,500
Oct 15, 20252,573.002,573.002,538.502,539.502,539.500.10%4,633,700
Oct 14, 20252,590.002,612.002,514.002,537.002,537.00-5.05%9,198,700
Oct 10, 20252,703.502,729.502,663.002,672.002,672.00-0.82%6,199,200
Oct 9, 20252,680.002,710.002,651.502,694.002,694.001.64%5,595,500
Oct 8, 20252,620.002,670.002,612.502,650.502,650.501.03%4,933,700
Oct 7, 20252,625.002,654.502,620.002,623.502,623.50-4,675,100
Oct 6, 20252,662.502,678.002,606.502,623.502,623.500.42%7,058,500
Oct 3, 20252,595.002,619.002,591.002,612.502,612.500.83%3,775,400
Oct 2, 20252,580.002,613.002,538.002,591.002,591.000.43%5,197,000
Oct 1, 20252,600.002,618.002,566.502,580.002,580.00-2.03%5,014,000
Sep 30, 20252,584.002,634.502,550.502,633.502,633.502.87%7,215,400
Sep 29, 20252,600.002,692.002,510.002,560.002,560.00-2.90%18,423,100
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