Skip to main content
Nidec Corporation (TYO:6594)
Japan flag Japan · Delayed Price · Currency is JPY
2,372.00
-76.00 (-3.10%)
Apr 28, 2026, 3:30 PM JST

Nidec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,398.002,422.002,309.002,372.002,372.00-3.10%8,258,500
Apr 27, 20262,440.002,455.002,346.002,448.002,448.00-0.69%4,686,100
Apr 24, 20262,470.002,504.002,423.002,465.002,465.002.88%5,126,900
Apr 23, 20262,450.002,478.002,377.002,396.002,396.00-1.36%3,838,700
Apr 22, 20262,377.002,437.002,351.002,429.002,429.002.19%6,081,000
Apr 21, 20262,425.002,443.002,371.002,377.002,377.00-1.29%4,862,600
Apr 20, 20262,338.002,445.002,331.002,408.002,408.006.17%7,447,800
Apr 17, 20262,306.002,351.002,268.002,268.002,268.00-1.65%4,232,000
Apr 16, 20262,201.002,315.002,198.002,306.002,306.004.49%5,308,800
Apr 15, 20262,218.002,231.002,196.002,207.002,207.00-0.45%4,217,500
Apr 14, 20262,230.002,241.002,177.002,217.002,217.00-0.98%4,981,200
Apr 13, 20262,296.002,301.002,239.002,239.002,239.00-2.57%2,744,000
Apr 10, 20262,267.002,324.002,261.002,298.002,298.002.41%5,222,000
Apr 9, 20262,238.002,261.002,221.002,244.002,244.002.56%4,272,100
Apr 8, 20262,200.002,249.002,172.002,188.002,188.002.43%7,866,400
Apr 7, 20262,148.002,167.002,120.002,136.002,136.00-2.20%2,960,400
Apr 6, 20262,160.002,214.002,152.002,184.002,184.00-2,643,200
Apr 3, 20262,114.002,192.002,110.002,184.002,184.004.00%3,625,000
Apr 2, 20262,163.002,164.002,061.002,100.002,100.00-0.62%5,024,600
Apr 1, 20262,100.002,114.002,063.002,113.002,113.007.48%5,873,200
Mar 31, 20261,964.001,994.001,937.001,966.001,966.00-0.51%8,219,300
Mar 30, 20261,995.002,005.001,940.001,976.001,976.00-5.00%6,492,100
Mar 27, 20262,100.002,114.002,055.002,080.002,080.00-2.39%5,351,000
Mar 26, 20262,178.002,210.002,125.002,131.002,131.00-2.69%4,360,100
Mar 25, 20262,138.002,219.002,137.002,190.002,190.000.88%4,508,400
Mar 24, 20262,161.002,194.002,148.002,171.002,171.000.79%4,344,100
Mar 23, 20262,150.002,184.002,120.002,154.002,154.00-0.46%5,378,000
Mar 19, 20262,237.002,249.002,164.002,164.002,164.00-4.84%6,282,000
Mar 18, 20262,212.002,298.002,196.002,274.002,274.001.34%6,410,800
Mar 17, 20262,272.002,277.002,207.002,244.002,244.00-0.75%5,101,100
Mar 16, 20262,245.002,280.002,229.002,261.002,261.00-2.33%6,250,300
Mar 13, 20262,222.002,318.002,206.002,315.002,315.00-9,155,800
Mar 12, 20262,384.002,405.002,289.002,315.002,315.003.90%13,271,100
Mar 11, 20262,285.002,297.002,214.002,228.002,228.00-2.54%6,095,100
Mar 10, 20262,191.002,295.002,175.002,286.002,286.004.62%7,091,100
Mar 9, 20262,222.002,257.002,125.002,185.002,185.00-5.29%9,181,500
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