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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,335	2,300	2,300	2,337	2,300	2.73M
February 19, 2026	2,341	2,349	2,349	2,387	2,340	3.18M
February 18, 2026	2,324	2,337	2,337	2,343	2,291	3.67M
February 17, 2026	2,349	2,354	2,354	2,366	2,322	3.96M
February 16, 2026	2,377	2,369	2,369	2,433	2,357	4.96M
February 13, 2026	2,402	2,333	2,333	2,428	2,333	4.82M
February 12, 2026	2,410	2,401	2,401	2,448	2,371	5.96M
February 10, 2026	2,377	2,387	2,387	2,399	2,359	4.05M
February 09, 2026	2,369	2,360	2,360	2,389	2,348	5.23M
February 06, 2026	2,279	2,319	2,319	2,330	2,246	3.54M
February 05, 2026	2,340	2,329	2,329	2,364	2,309	3.89M
February 04, 2026	2,320	2,340	2,340	2,365	2,313	4.54M
February 03, 2026	2,300	2,333	2,333	2,399	2,279	7.48M
February 02, 2026	2,263	2,279	2,279	2,322	2,230	8.31M
January 30, 2026	2,186	2,206	2,206	2,258	2,178	4.81M
January 29, 2026	2,220	2,190	2,190	2,227	2,110	7.94M
January 28, 2026	2,224	2,244	2,244	2,299	2,222	5.18M
January 27, 2026	2,290	2,260	2,260	2,307	2,252	4.66M
January 26, 2026	2,330	2,281	2,281	2,348	2,262	10.04M
January 23, 2026	2,301	2,379	2,379	2,379	2,258	8.07M
January 22, 2026	2,321	2,343	2,343	2,351	2,268	6.82M
January 21, 2026	2,265	2,296	2,296	2,320	2,251	7.94M
January 20, 2026	2,338	2,365	2,365	2,404	2,301	10.58M
January 19, 2026	2,165	2,380	2,380	2,381	2,158	21.64M
January 16, 2026	2,122	2,153	2,153	2,164	2,109	4.86M
January 15, 2026	2,120	2,139	2,139	2,147	2,097	6.18M
January 14, 2026	2,075	2,085	2,085	2,120	2,069	5.99M
January 13, 2026	2,076	2,083	2,083	2,089	2,068	7.47M
January 09, 2026	2,059	2,075	2,075	2,081	2,058	4.51M
January 08, 2026	2,096	2,070	2,070	2,096	2,059	3.83M
January 07, 2026	2,090	2,089	2,089	2,107	2,070	6.35M
January 06, 2026	2,112	2,110	2,110	2,141	2,098	5.04M
January 05, 2026	2,163	2,092	2,092	2,165	2,087	5.6M
December 30, 2025	2,080	2,132	2,132	2,145	2,080	5.46M
December 29, 2025	2,080	2,086	2,086	2,099	2,076	3.01M
December 26, 2025	2,071	2,076	2,076	2,083	2,059	3.31M
December 25, 2025	2,050	2,059	2,059	2,062	2,045	2.81M
December 24, 2025	2,050	2,054	2,054	2,062	2,034	4.95M
December 23, 2025	2,099	2,071	2,071	2,104	2,061	7.31M
December 22, 2025	2,121	2,091	2,091	2,143	2,063	14.49M
December 19, 2025	1,988	1,998	1,998	1,998	1,958	10.57M
December 18, 2025	1,953	1,991	1,991	2,013	1,953	8.31M
December 17, 2025	1,966	1,985	1,985	1,985	1,951	4.37M
December 16, 2025	2,004	1,974	1,974	2,005	1,967	6.25M
December 15, 2025	2,012	2,019	2,019	2,034	1,999	3.98M
December 12, 2025	2,013	2,012	2,012	2,023	1,989	4.69M
December 11, 2025	2,060	1,995	1,995	2,061	1,929	23.4M
December 10, 2025	2,087	2,068	2,068	2,113	2,061	4.65M
December 09, 2025	2,100	2,090	2,090	2,123	2,069	5.27M
December 08, 2025	2,077	2,094	2,094	2,094	2,060	4.28M
December 05, 2025	2,097	2,071	2,071	2,100	2,052	5.01M
December 04, 2025	2,015	2,092	2,092	2,118	2,006	10.63M
December 03, 2025	1,983	1,985	1,985	2,015	1,968	7.14M
December 02, 2025	2,015	1,958	1,958	2,024	1,939	6.52M
December 01, 2025	2,009	2,001	2,001	2,043	1,980	7.31M
November 28, 2025	1,960	1,969	1,969	1,973	1,933	5.46M
November 27, 2025	1,958	1,956	1,956	1,959	1,923	5.22M
November 26, 2025	1,940	1,958	1,958	1,958	1,898	7.01M
November 25, 2025	1,961	1,913	1,913	1,966	1,896	8.08M
November 21, 2025	1,915	1,921	1,921	1,936	1,885	16.05M

Nidec Corporation (6594.T) JPX