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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,039	2,021	2,021	2,048	1,990	12.26M
November 06, 2025	2,045	2,051	2,051	2,063	2,022	13.66M
November 05, 2025	2,056	2,040	2,040	2,065	1,975	32.63M
November 04, 2025	1,833	1,967	1,967	1,967	1,830	57.36M
October 31, 2025	1,888.5	1,883	1,883	1,894.5	1,797	129.34M
October 30, 2025	1,950	1,947	1,947	2,067	1,935	73.34M
October 29, 2025	2,020.5	1,960	1,960	2,021	1,892.5	86.07M
October 28, 2025	2,070.5	2,070.5	2,070.5	2,123.5	2,070.5	38.39M
October 27, 2025	2,469	2,570.5	2,570.5	2,583	2,464	9.98M
October 24, 2025	2,277	2,460	2,460	2,464	2,277	27.75M
October 23, 2025	2,562	2,550.5	2,550.5	2,569.5	2,534.5	5.68M
October 22, 2025	2,570	2,612	2,612	2,630	2,568	4.86M
October 21, 2025	2,566	2,580	2,580	2,604	2,561	5.02M
October 20, 2025	2,530	2,558.5	2,558.5	2,559	2,505	4.66M
October 17, 2025	2,485	2,494	2,494	2,521	2,468.5	5.17M
October 16, 2025	2,550	2,509	2,509	2,569.5	2,488	9.12M
October 15, 2025	2,573	2,539.5	2,539.5	2,573	2,538.5	4.63M
October 14, 2025	2,590	2,537	2,537	2,612	2,514	9.2M
October 10, 2025	2,703.5	2,672	2,672	2,729.5	2,663	6.2M
October 09, 2025	2,680	2,694	2,694	2,710	2,651.5	5.6M
October 08, 2025	2,620	2,650.5	2,650.5	2,670	2,612.5	4.93M
October 07, 2025	2,625	2,623.5	2,623.5	2,654.5	2,620	4.68M
October 06, 2025	2,662.5	2,623.5	2,623.5	2,678	2,606.5	7.06M
October 03, 2025	2,595	2,612.5	2,612.5	2,619	2,591	3.78M
October 02, 2025	2,580	2,591	2,591	2,613	2,538	5.2M
October 01, 2025	2,600	2,580	2,580	2,618	2,566.5	5.01M
September 30, 2025	2,584	2,633.5	2,633.5	2,634.5	2,550.5	7.22M
September 29, 2025	2,600	2,560	2,560	2,692	2,510	18.42M
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

Nidec Corporation (6594.T) JPX