Nidec Corporation (Nihon Densan Kabushiki Kaisha) Historical Stock Prices

NJ 
$16.51
*  
0.33
2.04%
Get NJ Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading NJ now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  16.56  16.61  16.51  16.51 101,299
11/26/2014 16.28 16.28 16.16 16.18 69,257
11/25/2014 16.34 16.38 16.27 16.31 56,963
11/24/2014 16.048 16.13 16.023 16.05 34,173
11/21/2014 16.17 16.17 16.01 16.08 24,532
11/20/2014 15.93 16.01 15.8301 15.94 32,160
11/19/2014 16.09 16.14 16.05 16.08 26,572
11/18/2014 15.9 16.05 15.87 16.02 30,871
11/17/2014 15.86 15.9299 15.85 15.9 25,378
11/14/2014 16.02 16.09 16.01 16.05 27,664
11/13/2014 15.89 15.99 15.86 15.93 18,853
11/12/2014 15.84 15.92 15.8 15.85 25,634
11/11/2014 16.04 16.06 15.96 16 22,991
11/10/2014 15.85 15.87 15.79 15.87 50,160
11/07/2014 15.99 16 15.8636 16 67,400
11/06/2014 16.21 16.21 16.1357 16.2 19,497
11/05/2014 16.35 16.35 16.23 16.27 22,298
11/04/2014 16.41 16.41 16.15 16.35 56,156
11/03/2014 16.59 16.88 16.59 16.82 76,379
10/31/2014 16.52 16.68 16.398 16.67 104,473
10/30/2014 15.9 16.1299 15.9 16.09 27,695
10/29/2014 16.09 16.11 16 16.05 14,669
10/28/2014 15.95 16.05 15.92 16.01 40,856
10/27/2014 15.99 16.03 15.9089 15.99 23,135
10/24/2014 16.01 16.11 15.94 16.11 35,921
10/23/2014 15.78 15.81 15.7 15.72 32,158
10/22/2014 16.06 16.6 16.06 16.22 66,984
10/21/2014 15.85 15.91 15.82 15.91 58,736
10/20/2014 15.62 15.81 15.62 15.79 119,097
10/17/2014 15.37 15.37 15.26 15.35 69,302
10/16/2014 15.19 15.42 15.1504 15.31 114,585
10/15/2014 15.3 15.33 15.16 15.31 131,500
10/14/2014 15.38 15.41 15.25 15.32 28,700
10/13/2014 15.56 15.63 15.38 15.43 46,445
10/10/2014 15.68 15.71 15.5001 15.54 88,974
10/09/2014 15.89 16 15.69 15.76 28,291
10/08/2014 16.29 16.4 16.12 16.38 52,006
10/07/2014 16.28 16.42 16.23 16.27 38,785
10/06/2014 16.37 16.42 16.32 16.41 44,891
10/03/2014 16.2 16.22 16.15 16.22 22,672
10/02/2014 16 16.07 15.8276 16.07 44,181
10/01/2014 16.36 16.4075 16.2301 16.28 27,960
09/30/2014 16.91 16.9399 16.8 16.92 185,586
09/29/2014 17.01 17.08 16.96 17.05 38,261
09/26/2014 17.05 17.19 17.05 17.13 25,447
09/25/2014 16.81 16.85 16.71 16.72 56,988
09/24/2014 16.47 16.81 16.47 16.7 39,767
09/23/2014 16.29 16.29 16.21 16.21 27,742
09/22/2014 16.34 16.34 16.22 16.25 39,929
09/19/2014 16.43 16.7 16.31 16.7 83,183
09/18/2014 16.17 16.22 16.16 16.18 23,822
09/17/2014 16.01 16.02 15.866 15.93 18,893
09/16/2014 16.19 16.35 16.15 16.27 31,574
09/15/2014 16.19 16.23 16.14 16.18 132,026
09/12/2014 16.23 16.26 16.1601 16.21 92,562
09/11/2014 16.23 16.28 16.2 16.28 49,001
09/10/2014 16.39 16.4494 16.38 16.41 35,192
09/09/2014 16.35 16.4 16.28 16.31 98,756
09/08/2014 16.26 16.41 16.26 16.37 231,960
09/05/2014 16.33 16.4 16.24 16.4 17,156
09/04/2014 16.42 16.59 16.29 16.32 26,918
09/03/2014 16.71 16.71 16.6 16.7 26,821
09/02/2014 16.42 16.47 16.39 16.45 27,422
08/29/2014 16.03 16.04 15.98 16.03 22,978
08/28/2014 16.23 16.28 16.14 16.2 45,504
08/27/2014 16.21 16.27 16.19 16.25 32,579
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?