Nidec Corporation 6594
TSE · Japan · Producer Manufacturing
¥2,100.00-255.00 (-10.83%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,100.00 | -10.83% | ¥1,972.00 | ¥2,154.00 | ¥1,888.00 | 51.95M |
| 2026-09-30 | ¥2,355.00 | +4.67% | ¥2,350.00 | ¥2,398.00 | ¥2,308.00 | 15.83M |
| 2026-09-29 | ¥2,250.00 | -3.85% | ¥2,187.00 | ¥2,287.00 | ¥2,173.00 | 25.96M |
| 2026-09-28 | ¥2,340.00 | -17.61% | ¥2,390.00 | ¥2,405.00 | ¥2,340.00 | 28.03M |
| 2026-09-25 | ¥2,840.00 | +0.64% | ¥2,800.00 | ¥2,845.00 | ¥2,770.00 | 3.80M |
| 2026-09-24 | ¥2,822.00 | -1.19% | ¥2,898.00 | ¥2,941.00 | ¥2,780.00 | 10.40M |
| 2026-09-18 | ¥2,856.00 | +4.85% | ¥2,774.00 | ¥2,877.00 | ¥2,727.00 | 7.55M |
| 2026-09-17 | ¥2,724.00 | +2.95% | ¥2,652.00 | ¥2,739.00 | ¥2,651.00 | 4.48M |
| 2026-09-16 | ¥2,646.00 | +0.15% | ¥2,642.00 | ¥2,651.00 | ¥2,604.00 | 2.92M |
| 2026-09-15 | ¥2,642.00 | -0.49% | ¥2,625.00 | ¥2,671.00 | ¥2,611.00 | 1.67M |
| 2026-09-14 | ¥2,655.00 | -1.34% | ¥2,658.00 | ¥2,670.00 | ¥2,617.00 | 1.78M |
| 2026-09-11 | ¥2,691.00 | -1.68% | ¥2,753.00 | ¥2,758.00 | ¥2,654.00 | 3.95M |
| 2026-09-10 | ¥2,737.00 | +5.63% | ¥2,602.00 | ¥2,749.00 | ¥2,597.00 | 5.44M |
| 2026-09-09 | ¥2,591.00 | -4.81% | ¥2,723.00 | ¥2,734.00 | ¥2,591.00 | 4.43M |
| 2026-09-08 | ¥2,722.00 | -3.20% | ¥2,777.00 | ¥2,793.00 | ¥2,712.00 | 4.73M |
| 2026-09-07 | ¥2,812.00 | +7.70% | ¥2,711.00 | ¥2,812.00 | ¥2,652.00 | 9.50M |
| 2026-09-04 | ¥2,611.00 | +5.71% | ¥2,497.00 | ¥2,743.00 | ¥2,488.00 | 11.87M |
| 2026-09-03 | ¥2,470.00 | -0.40% | ¥2,500.00 | ¥2,524.00 | ¥2,470.00 | 1.86M |
| 2026-09-02 | ¥2,480.00 | -3.54% | ¥2,521.00 | ¥2,544.00 | ¥2,454.00 | 4.09M |
| 2026-09-01 | ¥2,571.00 | -0.39% | ¥2,581.00 | ¥2,602.00 | ¥2,550.00 | 2.35M |
| 2026-08-31 | ¥2,581.00 | -1.71% | ¥2,592.00 | ¥2,613.00 | ¥2,535.00 | 5.29M |
| 2026-08-28 | ¥2,626.00 | +0.88% | ¥2,589.00 | ¥2,636.00 | ¥2,585.00 | 1.92M |
| 2026-08-27 | ¥2,603.00 | +0.50% | ¥2,605.00 | ¥2,640.00 | ¥2,590.00 | 3.04M |
| 2026-08-26 | ¥2,590.00 | -0.61% | ¥2,590.00 | ¥2,647.00 | ¥2,586.00 | 3.39M |
| 2026-08-25 | ¥2,606.00 | +1.01% | ¥2,600.00 | ¥2,623.00 | ¥2,548.00 | 2.65M |
| 2026-08-24 | ¥2,580.00 | -1.79% | ¥2,621.00 | ¥2,634.00 | ¥2,578.00 | 2.16M |
| 2026-08-21 | ¥2,627.00 | +0.31% | ¥2,609.00 | ¥2,631.00 | ¥2,570.00 | 2.62M |
| 2026-08-20 | ¥2,619.00 | -0.53% | ¥2,677.00 | ¥2,693.00 | ¥2,605.00 | 2.69M |
| 2026-08-19 | ¥2,633.00 | -6.30% | ¥2,770.00 | ¥2,785.00 | ¥2,632.00 | 4.58M |
| 2026-08-18 | ¥2,810.00 | -0.18% | ¥2,817.00 | ¥2,847.00 | ¥2,781.00 | 3.05M |
| 2026-08-17 | ¥2,815.00 | +1.55% | ¥2,802.00 | ¥2,839.00 | ¥2,778.00 | 2.11M |
| 2026-08-14 | ¥2,772.00 | -0.22% | ¥2,728.00 | ¥2,837.00 | ¥2,720.00 | 4.13M |
| 2026-08-13 | ¥2,778.00 | +1.61% | ¥2,769.00 | ¥2,811.00 | ¥2,754.00 | 2.09M |
| 2026-08-12 | ¥2,734.00 | -0.91% | ¥2,759.00 | ¥2,768.00 | ¥2,697.00 | 2.25M |
| 2026-08-10 | ¥2,759.00 | +1.73% | ¥2,736.00 | ¥2,810.00 | ¥2,719.00 | 2.45M |
| 2026-08-07 | ¥2,712.00 | -1.45% | ¥2,781.00 | ¥2,805.00 | ¥2,665.00 | 3.38M |
| 2026-08-06 | ¥2,752.00 | -1.18% | ¥2,713.00 | ¥2,758.00 | ¥2,694.00 | 3.40M |
| 2026-08-05 | ¥2,785.00 | +2.47% | ¥2,753.00 | ¥2,812.00 | ¥2,718.00 | 3.35M |
| 2026-08-04 | ¥2,718.00 | +1.15% | ¥2,700.00 | ¥2,755.00 | ¥2,642.00 | 3.08M |
| 2026-08-03 | ¥2,687.00 | +3.71% | ¥2,568.00 | ¥2,687.00 | ¥2,560.00 | 4.44M |
| 2026-07-31 | ¥2,591.00 | +4.48% | ¥2,568.00 | ¥2,595.00 | ¥2,470.00 | 5.35M |
| 2026-07-30 | ¥2,480.00 | -3.39% | ¥2,588.00 | ¥2,602.00 | ¥2,447.00 | 7.70M |
| 2026-07-29 | ¥2,567.00 | +0.12% | ¥2,614.00 | ¥2,615.00 | ¥2,488.00 | 11.11M |
| 2026-07-28 | ¥2,564.00 | +0.27% | ¥2,600.00 | ¥2,625.00 | ¥2,537.00 | 6.64M |
| 2026-07-27 | ¥2,557.00 | +0.31% | ¥2,538.00 | ¥2,580.00 | ¥2,532.00 | 4.29M |
| 2026-07-24 | ¥2,549.00 | -0.27% | ¥2,580.00 | ¥2,588.00 | ¥2,510.00 | 4.28M |
| 2026-07-23 | ¥2,556.00 | +3.06% | ¥2,483.00 | ¥2,573.00 | ¥2,480.00 | 5.14M |
| 2026-07-22 | ¥2,480.00 | +0.53% | ¥2,494.00 | ¥2,525.00 | ¥2,466.00 | 4.03M |
| 2026-07-21 | ¥2,467.00 | -0.60% | ¥2,477.00 | ¥2,497.00 | ¥2,440.00 | 5.17M |
| 2026-07-17 | ¥2,482.00 | -3.91% | ¥2,563.00 | ¥2,581.00 | ¥2,406.00 | 9.66M |
| 2026-07-16 | ¥2,583.00 | -1.64% | ¥2,593.00 | ¥2,618.00 | ¥2,569.00 | 4.04M |
| 2026-07-15 | ¥2,626.00 | +0.69% | ¥2,650.00 | ¥2,665.00 | ¥2,594.00 | 4.53M |
| 2026-07-14 | ¥2,608.00 | -1.40% | ¥2,655.00 | ¥2,659.00 | ¥2,587.00 | 5.43M |
| 2026-07-13 | ¥2,645.00 | -0.56% | ¥2,682.00 | ¥2,696.00 | ¥2,621.00 | 3.50M |
| 2026-07-10 | ¥2,660.00 | +1.80% | ¥2,629.00 | ¥2,711.00 | ¥2,621.00 | 2.97M |
| 2026-07-09 | ¥2,613.00 | +1.16% | ¥2,607.00 | ¥2,665.00 | ¥2,594.00 | 3.38M |
| 2026-07-08 | ¥2,583.00 | -2.75% | ¥2,619.00 | ¥2,662.00 | ¥2,568.00 | 5.37M |
| 2026-07-07 | ¥2,656.00 | -1.92% | ¥2,678.00 | ¥2,715.00 | ¥2,656.00 | 4.01M |
| 2026-07-06 | ¥2,708.00 | -2.83% | ¥2,687.00 | ¥2,749.00 | ¥2,676.00 | 7.48M |
| 2026-07-03 | ¥2,787.00 | +4.07% | ¥2,640.00 | ¥2,812.00 | ¥2,638.00 | 5.55M |
| 2026-07-02 | ¥2,678.00 | -2.51% | ¥2,701.00 | ¥2,778.00 | ¥2,654.00 | 3.62M |
| 2026-07-01 | ¥2,747.00 | +3.86% | ¥2,670.00 | ¥2,748.00 | ¥2,638.00 | 5.93M |
| 2026-06-30 | ¥2,645.00 | +1.34% | ¥2,580.00 | ¥2,693.00 | ¥2,559.00 | 5.65M |
| 2026-06-29 | ¥2,610.00 | +2.63% | ¥2,550.00 | ¥2,632.00 | ¥2,518.00 | 6.21M |
| 2026-06-26 | ¥2,543.00 | -4.18% | ¥2,620.00 | ¥2,677.00 | ¥2,533.00 | 5.53M |
| 2026-06-25 | ¥2,654.00 | -3.49% | ¥2,790.00 | ¥2,834.00 | ¥2,654.00 | 5.74M |
| 2026-06-24 | ¥2,750.00 | -1.40% | ¥2,751.00 | ¥2,797.00 | ¥2,718.00 | 3.94M |
| 2026-06-23 | ¥2,789.00 | +1.09% | ¥2,755.00 | ¥2,837.00 | ¥2,749.00 | 6.63M |
| 2026-06-22 | ¥2,759.00 | +2.37% | ¥2,700.00 | ¥2,808.00 | ¥2,685.00 | 5.64M |
| 2026-06-19 | ¥2,695.00 | -2.95% | ¥2,776.00 | ¥2,813.00 | ¥2,695.00 | 11.33M |
| 2026-06-18 | ¥2,777.00 | -0.68% | ¥2,828.00 | ¥2,919.00 | ¥2,755.00 | 8.26M |
| 2026-06-17 | ¥2,796.00 | +2.16% | ¥2,687.00 | ¥2,812.00 | ¥2,685.00 | 5.34M |
| 2026-06-16 | ¥2,737.00 | +0.33% | ¥2,745.00 | ¥2,819.00 | ¥2,694.00 | 5.93M |
| 2026-06-15 | ¥2,728.00 | +3.84% | ¥2,652.00 | ¥2,742.00 | ¥2,647.00 | 4.70M |
| 2026-06-12 | ¥2,627.00 | +3.10% | ¥2,629.00 | ¥2,665.00 | ¥2,601.00 | 6.60M |
| 2026-06-11 | ¥2,548.00 | -1.81% | ¥2,519.00 | ¥2,587.00 | ¥2,511.00 | 6.47M |
| 2026-06-10 | ¥2,595.00 | -3.10% | ¥2,630.00 | ¥2,655.00 | ¥2,568.00 | 4.33M |
| 2026-06-09 | ¥2,678.00 | +2.80% | ¥2,649.00 | ¥2,688.00 | ¥2,610.00 | 5.00M |
| 2026-06-08 | ¥2,605.00 | -6.06% | ¥2,580.00 | ¥2,683.00 | ¥2,567.00 | 7.35M |
| 2026-06-05 | ¥2,773.00 | -3.18% | ¥2,800.00 | ¥2,823.00 | ¥2,752.00 | 4.70M |
| 2026-06-04 | ¥2,864.00 | +0.17% | ¥2,809.00 | ¥2,873.00 | ¥2,782.00 | 3.98M |
| 2026-06-03 | ¥2,859.00 | +1.56% | ¥2,835.00 | ¥2,878.00 | ¥2,785.00 | 6.31M |
| 2026-06-02 | ¥2,815.00 | -2.90% | ¥2,850.00 | ¥2,920.00 | ¥2,734.00 | 8.89M |
| 2026-06-01 | ¥2,899.00 | +3.83% | ¥2,800.00 | ¥2,922.00 | ¥2,759.00 | 9.15M |
| 2026-05-29 | ¥2,792.00 | +4.02% | ¥2,731.00 | ¥2,818.00 | ¥2,676.00 | 9.27M |
| 2026-05-28 | ¥2,684.00 | -2.40% | ¥2,680.00 | ¥2,721.00 | ¥2,647.00 | 6.61M |
| 2026-05-27 | ¥2,750.00 | -2.59% | ¥2,830.00 | ¥2,879.00 | ¥2,750.00 | 7.99M |
| 2026-05-26 | ¥2,823.00 | +0.07% | ¥2,821.00 | ¥2,837.00 | ¥2,692.00 | 8.96M |
| 2026-05-25 | ¥2,821.00 | +3.90% | ¥2,796.00 | ¥2,883.00 | ¥2,771.00 | 9.63M |
| 2026-05-22 | ¥2,715.00 | +3.23% | ¥2,678.00 | ¥2,788.00 | ¥2,661.00 | 6.70M |