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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,802	2,805	2,805	2,823	2,785	5.61M
June 27, 2025	2,882.5	2,778	2,778	2,885	2,753	11.35M
June 26, 2025	2,935	2,887	2,887	2,946	2,883.5	4.97M
June 25, 2025	2,913	2,917	2,917	2,920	2,883	4.03M
June 24, 2025	2,880	2,887	2,887	2,892	2,859	3.1M
June 23, 2025	2,856	2,869	2,869	2,878	2,833	3.49M
June 20, 2025	2,856	2,872	2,872	2,880.5	2,847	8.33M
June 19, 2025	2,879	2,870	2,870	2,881.5	2,836	3.41M
June 18, 2025	2,881.5	2,877.5	2,877.5	2,897	2,845	3.89M
June 17, 2025	2,925	2,931.5	2,931.5	2,953.5	2,911.5	4.42M
June 16, 2025	2,866	2,887.5	2,887.5	2,905	2,862	3.43M
June 13, 2025	2,884.5	2,859.5	2,859.5	2,893	2,825.5	4.26M
June 12, 2025	2,910	2,877	2,877	2,911.5	2,850.5	3.57M
June 11, 2025	2,860	2,894.5	2,894.5	2,916	2,839.5	4.7M
June 10, 2025	2,773.5	2,841	2,841	2,873	2,770.5	7.05M
June 09, 2025	2,703.5	2,725	2,725	2,736.5	2,697.5	2.59M
June 06, 2025	2,730	2,702.5	2,702.5	2,731	2,700.5	2.53M
June 05, 2025	2,713.5	2,712	2,712	2,732	2,701.5	2.98M
June 04, 2025	2,759	2,760	2,760	2,773.5	2,744	2.46M
June 03, 2025	2,747	2,741.5	2,741.5	2,775.5	2,737.5	2.95M
June 02, 2025	2,750	2,747	2,747	2,762	2,735.5	3.09M
May 30, 2025	2,813	2,810	2,810	2,828	2,799	4.17M
May 29, 2025	2,817	2,847.5	2,847.5	2,854.5	2,808	3.8M
May 28, 2025	2,850	2,812.5	2,812.5	2,863	2,812.5	4.57M
May 27, 2025	2,760	2,789.5	2,789.5	2,799	2,758	2.65M
May 26, 2025	2,720	2,768	2,768	2,783	2,709.5	3.53M
May 23, 2025	2,690	2,707.5	2,707.5	2,719	2,669	2.67M

Nidec Corporation (6594.T) JPX