Nidec Corporation - 6594.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,650	2,636.5	2,636.5	2,660	2,621	8.05M
September 25, 2025	2,664	2,662.5	2,662.5	2,723.5	2,658	10.26M
September 24, 2025	2,693	2,642	2,642	2,699.5	2,641.5	10.09M
September 22, 2025	2,678	2,731	2,731	2,742.5	2,644	10.01M
September 19, 2025	2,729	2,680	2,680	2,768	2,652	9.87M
September 18, 2025	2,685	2,691	2,691	2,698	2,630	10.47M
September 17, 2025	2,672	2,691	2,691	2,706	2,658	10.47M
September 16, 2025	2,667	2,671	2,671	2,713	2,651	12.25M
September 12, 2025	2,510	2,601.5	2,601.5	2,670	2,503	17.26M
September 11, 2025	2,469	2,502.5	2,502.5	2,510.5	2,447.5	17.26M
September 10, 2025	2,460.5	2,469	2,469	2,474	2,432.5	9.66M
September 09, 2025	2,536.5	2,466.5	2,466.5	2,545.5	2,465	16.23M
September 08, 2025	2,581	2,536.5	2,536.5	2,599	2,505	20.21M
September 05, 2025	2,420.5	2,531	2,531	2,548	2,405	56.16M
September 04, 2025	2,430	2,420	2,420	2,613.5	2,420	64.96M
September 03, 2025	3,138	3,120	3,120	3,165	3,110	2.74M
September 02, 2025	3,166	3,172	3,172	3,186	3,143	1.92M
September 01, 2025	3,150	3,170	3,170	3,195	3,128	2.56M
August 29, 2025	3,229	3,211	3,211	3,237	3,209	3.05M
August 28, 2025	3,205	3,231	3,231	3,235	3,190	2.53M
August 27, 2025	3,236	3,228	3,228	3,238	3,164	3.37M
August 26, 2025	3,276	3,235	3,235	3,287	3,224	5.75M
August 25, 2025	3,137	3,275	3,275	3,296	3,133	7.28M
August 22, 2025	3,078	3,104	3,104	3,106	3,064	2.8M
August 21, 2025	3,031	3,104	3,104	3,123	3,017	4.02M
August 20, 2025	3,110	3,057	3,057	3,137	3,029	4.56M
August 19, 2025	3,020	3,120	3,120	3,137	3,007	7.41M
August 18, 2025	2,898	2,986	2,986	2,988.5	2,881	3.78M
August 15, 2025	2,897.5	2,884	2,884	2,929.5	2,871.5	3M
August 14, 2025	2,870	2,912.5	2,912.5	2,912.5	2,863	2.77M
August 13, 2025	2,882	2,895	2,895	2,914.5	2,875	3.92M
August 12, 2025	2,882	2,874	2,874	2,906	2,866	3.61M
August 08, 2025	2,938	2,882	2,882	2,944.5	2,880.5	3.91M
August 07, 2025	2,851	2,909.5	2,909.5	2,921.5	2,844.5	3.18M
August 06, 2025	2,882	2,884.5	2,884.5	2,903	2,868	2.1M
August 05, 2025	2,853	2,892	2,892	2,903.5	2,821	2.56M
August 04, 2025	2,810	2,833	2,833	2,853.5	2,806	2.61M
August 01, 2025	2,895	2,902	2,902	2,927	2,877.5	2.7M
July 31, 2025	2,858	2,913	2,913	2,919	2,848	3.46M
July 30, 2025	2,878	2,874.5	2,874.5	2,903.5	2,862.5	3.35M
July 29, 2025	2,918	2,885.5	2,885.5	2,929	2,873	3.46M
July 28, 2025	2,970	2,943	2,943	2,975	2,938.5	4.21M
July 25, 2025	3,049	2,970	2,970	3,057	2,942.5	10.05M
July 24, 2025	2,915	2,931.5	2,931.5	2,947	2,914	5.2M
July 23, 2025	2,811	2,898	2,898	2,898	2,811	8.21M
July 22, 2025	2,737.5	2,721	2,721	2,773.5	2,700.5	3.77M
July 18, 2025	2,724	2,742.5	2,742.5	2,747.5	2,718.5	3.19M
July 17, 2025	2,660	2,721	2,721	2,721	2,655.5	2.61M
July 16, 2025	2,720	2,703	2,703	2,753	2,694	2.98M
July 15, 2025	2,674	2,706.5	2,706.5	2,706.5	2,660	2.82M
July 14, 2025	2,685	2,665.5	2,665.5	2,691.5	2,640	3.28M
July 11, 2025	2,700	2,708.5	2,708.5	2,719	2,660	3.87M
July 10, 2025	2,697.5	2,666.5	2,666.5	2,704	2,655	3.5M
July 09, 2025	2,681	2,678	2,678	2,723.5	2,661	3.06M
July 08, 2025	2,640.5	2,655.5	2,655.5	2,678.5	2,637	3.63M
July 07, 2025	2,659	2,636	2,636	2,671.5	2,618.5	2.66M
July 04, 2025	2,706	2,659	2,659	2,713	2,645	4.03M
July 03, 2025	2,700	2,720	2,720	2,724.5	2,686	4.19M
July 02, 2025	2,736.5	2,709	2,709	2,767	2,709	3.67M
July 01, 2025	2,805	2,743.5	2,743.5	2,816.5	2,737	3.69M

Nidec Corporation (6594.T) JPX