Want to see JP:6594 full AI Analyst Report?
Nidec (6594) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,862.00 | 1,889.00 | 1,778.00 | 1,801.00 | 1,801.00 | -3.43% | 6,087,200 | 0.71 |
| Oct 29, 2026 | 1,823.00 | 1,865.00 | 1,786.00 | 1,865.00 | 1,865.00 | +3.44% | 10,368,300 | 1.22 |
| Oct 28, 2026 | 1,781.00 | 1,832.00 | 1,607.00 | 1,803.00 | 1,803.00 | +3.56% | 26,132,000 | 3.21 |
| Oct 27, 2026 | 1,750.00 | 1,769.00 | 1,730.00 | 1,741.00 | 1,741.00 | +1.93% | 8,578,700 | 1.05 |
| Oct 26, 2026 | 1,706.00 | 1,723.00 | 1,671.00 | 1,708.00 | 1,708.00 | +0.18% | 6,166,200 | 0.75 |
| Oct 23, 2026 | 1,664.00 | 1,718.00 | 1,637.00 | 1,705.00 | 1,705.00 | -0.58% | 11,845,700 | 1.46 |
| Oct 22, 2026 | 1,773.00 | 1,815.00 | 1,708.00 | 1,715.00 | 1,715.00 | -2.67% | 10,297,200 | 1.28 |
| Oct 21, 2026 | 1,758.00 | 1,803.00 | 1,748.00 | 1,762.00 | 1,762.00 | +0.23% | 8,954,900 | 1.13 |
| Oct 20, 2026 | 1,776.00 | 1,797.00 | 1,753.00 | 1,758.00 | 1,758.00 | -1.73% | 7,322,600 | 0.92 |
| Oct 19, 2026 | 1,760.00 | 1,803.00 | 1,749.00 | 1,789.00 | 1,789.00 | -0.61% | 5,439,500 | 0.69 |
| Oct 16, 2026 | 1,800.00 | 1,840.00 | 1,765.00 | 1,800.00 | 1,800.00 | -1.04% | 11,851,000 | 1.52 |
| Oct 15, 2026 | 1,894.00 | 1,922.00 | 1,801.00 | 1,819.00 | 1,819.00 | -6.24% | 15,096,400 | 2.00 |
| Oct 14, 2026 | 1,850.00 | 1,967.00 | 1,827.00 | 1,940.00 | 1,940.00 | +3.36% | 19,149,100 | 2.59 |
| Oct 13, 2026 | 1,902.00 | 1,956.00 | 1,842.00 | 1,877.00 | 1,877.00 | -6.62% | 23,956,900 | 3.38 |
| Oct 12, 2026 | 2,010.00 | 2,065.00 | 1,941.00 | 2,010.00 | 2,010.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2,000.00 | 2,065.00 | 1,941.00 | 2,010.00 | 2,010.00 | -6.07% | 21,282,400 | 3.08 |
| Oct 08, 2026 | 2,158.00 | 2,162.00 | 2,097.00 | 2,140.00 | 2,140.00 | -1.15% | 11,280,100 | 1.66 |
| Oct 07, 2026 | 2,160.00 | 2,195.00 | 2,021.00 | 2,165.00 | 2,165.00 | +0.00% | 29,558,699 | 4.65 |
| Oct 06, 2026 | 2,186.00 | 2,214.00 | 2,161.00 | 2,165.00 | 2,165.00 | -0.69% | 11,300,700 | 1.81 |
| Oct 05, 2026 | 2,166.00 | 2,229.00 | 2,096.00 | 2,180.00 | 2,180.00 | +2.98% | 14,826,800 | 2.44 |
| Oct 02, 2026 | 2,120.00 | 2,183.00 | 2,035.00 | 2,117.00 | 2,117.00 | +0.81% | 26,268,000 | 4.58 |
| Oct 01, 2026 | 1,972.00 | 2,154.00 | 1,888.00 | 2,100.00 | 2,100.00 | -10.83% | 51,954,199 | 10.33 |
| Sep 30, 2026 | 2,350.00 | 2,398.00 | 2,308.00 | 2,355.00 | 2,355.00 | +4.67% | 15,834,100 | 3.25 |
| Sep 29, 2026 | 2,190.00 | 2,287.00 | 2,170.00 | 2,250.00 | 2,250.00 | -3.85% | 25,958,100 | 5.76 |
| Sep 28, 2026 | 2,390.00 | 2,405.00 | 2,340.00 | 2,340.00 | 2,340.00 | -17.61% | 28,028,801 | 6.74 |
| Sep 25, 2026 | 2,800.00 | 2,845.00 | 2,770.00 | 2,840.00 | 2,840.00 | +0.64% | 3,803,700 | 0.91 |
| Sep 24, 2026 | 2,898.00 | 2,941.00 | 2,780.00 | 2,822.00 | 2,822.00 | -1.19% | 10,398,700 | 2.52 |
| Sep 23, 2026 | 2,856.00 | 2,877.00 | 2,727.00 | 2,856.00 | 2,856.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2,856.00 | 2,877.00 | 2,727.00 | 2,856.00 | 2,856.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2,856.00 | 2,877.00 | 2,727.00 | 2,856.00 | 2,856.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,774.00 | 2,877.00 | 2,727.00 | 2,856.00 | 2,856.00 | +4.85% | 7,552,600 | 1.74 |
| Sep 17, 2026 | 2,652.00 | 2,739.00 | 2,651.00 | 2,724.00 | 2,724.00 | +2.95% | 4,476,000 | 1.02 |
| Sep 16, 2026 | 2,642.00 | 2,651.00 | 2,604.00 | 2,646.00 | 2,646.00 | +0.15% | 2,924,100 | 0.65 |
| Sep 15, 2026 | 2,625.00 | 2,671.00 | 2,611.00 | 2,642.00 | 2,642.00 | -0.49% | 1,667,800 | 0.36 |
| Sep 14, 2026 | 2,658.00 | 2,670.00 | 2,617.00 | 2,655.00 | 2,655.00 | -1.34% | 1,784,100 | 0.38 |
| Sep 11, 2026 | 2,753.00 | 2,758.00 | 2,654.00 | 2,691.00 | 2,691.00 | -1.68% | 3,948,500 | 0.84 |
| Sep 10, 2026 | 2,602.00 | 2,749.00 | 2,597.00 | 2,737.00 | 2,737.00 | +5.63% | 5,442,500 | 1.16 |
| Sep 09, 2026 | 2,723.00 | 2,734.00 | 2,591.00 | 2,591.00 | 2,591.00 | -4.81% | 4,434,200 | 0.94 |
| Sep 08, 2026 | 2,777.00 | 2,793.00 | 2,712.00 | 2,722.00 | 2,722.00 | -3.20% | 4,729,900 | 1.00 |
| Sep 07, 2026 | 2,711.00 | 2,812.00 | 2,652.00 | 2,812.00 | 2,812.00 | +7.70% | 9,496,500 | 2.04 |
| Sep 04, 2026 | 2,497.00 | 2,743.00 | 2,488.00 | 2,611.00 | 2,611.00 | +5.71% | 11,866,100 | 2.61 |
| Sep 03, 2026 | 2,500.00 | 2,524.00 | 2,470.00 | 2,470.00 | 2,470.00 | -0.40% | 1,857,400 | 0.40 |
| Sep 02, 2026 | 2,521.00 | 2,544.00 | 2,454.00 | 2,480.00 | 2,480.00 | -3.54% | 4,089,800 | 0.88 |
| Sep 01, 2026 | 2,581.00 | 2,602.00 | 2,550.00 | 2,571.00 | 2,571.00 | -0.39% | 2,350,900 | 0.50 |
| Aug 31, 2026 | 2,592.00 | 2,613.00 | 2,535.00 | 2,581.00 | 2,581.00 | -1.71% | 5,285,900 | 1.13 |
| Aug 28, 2026 | 2,589.00 | 2,636.00 | 2,585.00 | 2,626.00 | 2,626.00 | +0.88% | 1,918,500 | 0.40 |
| Aug 27, 2026 | 2,605.00 | 2,640.00 | 2,590.00 | 2,603.00 | 2,603.00 | +0.50% | 3,042,700 | 0.62 |
| Aug 26, 2026 | 2,590.00 | 2,647.00 | 2,586.00 | 2,590.00 | 2,590.00 | -0.61% | 3,394,700 | 0.68 |
| Aug 25, 2026 | 2,600.00 | 2,623.00 | 2,548.00 | 2,606.00 | 2,606.00 | +1.01% | 2,648,200 | 0.52 |
| Aug 24, 2026 | 2,621.00 | 2,634.00 | 2,578.00 | 2,580.00 | 2,580.00 | -1.79% | 2,161,900 | 0.42 |