Skip to main content
Nidec Corporation (TYO:6594)
Japan flag Japan · Delayed Price · Currency is JPY
2,185.00
-122.00 (-5.29%)
At close: Mar 9, 2026

Nidec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,295.002,331.002,278.002,307.002,307.00-0.56%7,948,700
Mar 5, 20262,469.002,469.002,320.002,320.002,320.00-4.13%12,166,700
Mar 4, 20262,166.002,698.002,166.002,420.002,420.006.80%40,829,100
Mar 3, 20262,362.002,362.002,254.002,266.002,266.00-3.00%7,011,300
Mar 2, 20262,362.002,377.002,292.002,336.002,336.00-5.12%6,635,700
Feb 27, 20262,460.002,490.002,403.002,462.002,462.002.16%12,050,600
Feb 26, 20262,410.002,460.002,372.002,410.002,410.000.79%9,348,100
Feb 25, 20262,400.002,437.002,359.002,391.002,391.001.74%8,022,600
Feb 24, 20262,300.002,405.002,292.002,350.002,350.002.17%5,010,200
Feb 20, 20262,335.002,337.002,300.002,300.002,300.00-2.09%2,726,300
Feb 19, 20262,341.002,387.002,340.002,349.002,349.000.51%3,180,200
Feb 18, 20262,324.002,343.002,291.002,337.002,337.00-0.72%3,672,300
Feb 17, 20262,349.002,366.002,322.002,354.002,354.00-0.63%3,964,200
Feb 16, 20262,377.002,433.002,357.002,369.002,369.001.54%4,963,500
Feb 13, 20262,402.002,428.002,333.002,333.002,333.00-2.83%4,823,600
Feb 12, 20262,410.002,448.002,371.002,401.002,401.000.59%5,957,800
Feb 10, 20262,377.002,399.002,359.002,387.002,387.001.14%4,045,000
Feb 9, 20262,369.002,389.002,348.002,360.002,360.001.77%5,225,600
Feb 6, 20262,279.002,330.002,246.002,319.002,319.00-0.43%3,537,000
Feb 5, 20262,340.002,364.002,309.002,329.002,329.00-0.47%3,885,700
Feb 4, 20262,320.002,365.002,313.002,340.002,340.000.30%4,543,800
Feb 3, 20262,300.002,399.002,279.002,333.002,333.002.37%7,478,300
Feb 2, 20262,263.002,322.002,230.002,279.002,279.003.31%8,309,500
Jan 30, 20262,186.002,258.002,178.002,206.002,206.000.73%4,805,700
Jan 29, 20262,220.002,227.002,110.002,190.002,190.00-2.41%7,940,000
Jan 28, 20262,224.002,299.002,222.002,244.002,244.00-0.71%5,175,300
Jan 27, 20262,290.002,307.002,252.002,260.002,260.00-0.92%4,659,600
Jan 26, 20262,330.002,348.002,262.002,281.002,281.00-4.12%10,044,300
Jan 23, 20262,301.002,379.002,258.002,379.002,379.001.54%8,072,100
Jan 22, 20262,321.002,351.002,268.002,343.002,343.002.05%6,822,600
Jan 21, 20262,265.002,320.002,251.002,296.002,296.00-2.92%7,941,700
Jan 20, 20262,338.002,404.002,301.002,365.002,365.00-0.63%10,578,400
Jan 19, 20262,165.002,381.002,158.002,380.002,380.0010.54%21,643,700
Jan 16, 20262,122.002,164.002,109.002,153.002,153.000.65%4,862,100
Jan 15, 20262,120.002,147.002,097.002,139.002,139.002.59%6,182,900
Jan 14, 20262,075.002,120.002,069.002,085.002,085.000.10%5,985,000
Jan 13, 20262,076.002,089.002,068.002,083.002,083.000.39%7,466,300
Jan 9, 20262,059.002,081.002,058.002,075.002,075.000.24%4,506,700
Jan 8, 20262,096.002,096.002,059.002,070.002,070.00-0.91%3,826,400
Jan 7, 20262,090.002,107.002,070.002,089.002,089.00-1.00%6,348,900
Jan 6, 20262,112.002,141.002,098.002,110.002,110.000.86%5,044,900
Jan 5, 20262,163.002,165.002,087.002,092.002,092.00-1.88%5,598,000
Dec 30, 20252,080.002,145.002,080.002,132.002,132.002.21%5,463,500
Dec 29, 20252,080.002,099.002,076.002,086.002,086.000.48%3,005,700
Dec 26, 20252,071.002,083.002,059.002,076.002,076.000.83%3,311,500
Dec 25, 20252,050.002,062.002,045.002,059.002,059.000.24%2,810,300
Dec 24, 20252,050.002,062.002,034.002,054.002,054.00-0.82%4,951,200
Dec 23, 20252,099.002,104.002,061.002,071.002,071.00-0.96%7,308,600
Dec 22, 20252,121.002,143.002,063.002,091.002,091.004.65%14,494,200
Dec 19, 20251,988.001,998.001,958.001,998.001,998.000.35%10,567,100
Dec 18, 20251,953.002,013.001,953.001,991.001,991.000.30%8,308,900
Dec 17, 20251,966.001,985.001,951.001,985.001,985.000.56%4,368,300
Dec 16, 20252,004.002,005.001,967.001,974.001,974.00-2.57%6,254,200
Dec 15, 20252,012.002,034.001,999.002,026.002,026.000.70%4,696,300
Dec 12, 20252,013.002,023.001,989.002,012.002,012.000.85%4,694,300
Dec 11, 20252,060.002,061.001,929.001,995.001,995.00-3.53%23,400,300
Dec 10, 20252,087.002,113.002,061.002,068.002,068.00-1.05%4,650,100
Dec 9, 20252,100.002,123.002,069.002,090.002,090.00-0.19%5,267,300
Dec 8, 20252,077.002,094.002,060.002,094.002,094.001.11%4,282,100
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