Nidec Corporation (Nihon Densan Kabushiki Kaisha) Historical Stock Prices

NJ 
$22.36
*  
1.52
7.29%
Get NJ Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.37  22.44  22.30  22.36 37,152
07/31/2015 22.37 22.44 22.3 22.36 37,152
07/30/2015 20.78 20.87 20.745 20.84 23,381
07/29/2015 21.12 21.2003 21.06 21.19 22,709
07/28/2015 21.27 21.4 21.22 21.36 34,605
07/27/2015 21.25 21.37 21.22 21.29 40,627
07/24/2015 21.46 21.658 21.2601 21.3 30,070
07/23/2015 21.45 21.5 21.38 21.45 32,240
07/22/2015 20.04 20.63 20.04 20.63 44,257
07/21/2015 20.06 20.09 19.95 20.09 33,839
07/20/2015 20.13 20.16 20.06 20.11 49,012
07/17/2015 20.1 20.12 20.05 20.08 19,031
07/16/2015 19.83 19.85 19.77 19.79 30,840
07/15/2015 19.57 19.64 19.4936 19.52 34,058
07/14/2015 19.52 19.61 19.47 19.61 15,026
07/13/2015 19.25 19.34 19.25 19.34 23,788
07/10/2015 19.01 19.04 18.92 19.01 40,040
07/09/2015 19.04 19.09 18.94 19.02 74,437
07/08/2015 18.88 18.91 18.6 18.67 44,437
07/07/2015 19.37 19.46 19.23 19.42 38,626
07/06/2015 19.45 19.56 19.44 19.51 26,230
07/02/2015 19.38 19.45 19.34 19.45 49,938
07/01/2015 19.16 19.23 19.07 19.17 64,592
06/30/2015 18.73 18.7739 18.6401 18.68 23,218
06/29/2015 18.61 18.66 18.48 18.49 37,604
06/26/2015 18.49 18.64 18.44 18.64 41,993
06/25/2015 18.5 18.53 18.39 18.44 60,426
06/24/2015 18.66 18.66 18.56 18.6 59,815
06/23/2015 18.83 18.96 18.83 18.93 29,912
06/22/2015 18.57 18.66 18.52 18.61 205,447
06/19/2015 18.48 18.56 18.47 18.54 43,825
06/18/2015 18.32 18.42 18.29 18.41 129,842
06/17/2015 18.22 18.33 18.11 18.27 31,556
06/16/2015 18.54 18.62 18.51 18.61 34,633
06/15/2015 18.48 18.66 18.48 18.61 45,507
06/12/2015 18.26 18.42 18.26 18.36 27,820
06/11/2015 18.03 18.12 18.02 18.08 34,948
06/10/2015 18.04 18.17 18.03 18.1 36,470
06/09/2015 17.79 17.79 17.65 17.72 28,190
06/08/2015 17.95 18.01 17.9133 18 25,260
06/05/2015 18.08 18.25 18.08 18.21 28,317
06/04/2015 18.13 18.22 18.1 18.2 56,834
06/03/2015 18.36 18.45 18.21 18.39 75,767
06/02/2015 18.3 18.4 18.27 18.3 31,608
06/01/2015 18.23 18.32 18.11 18.16 32,625
05/29/2015 18.2 18.22 18.11 18.18 83,317
05/28/2015 18.62 18.7 18.56 18.68 28,886
05/27/2015 18.29 18.4 18.29 18.36 30,520
05/26/2015 18.4 18.4 18.18 18.23 72,697
05/22/2015 18.68 18.74 18.67 18.72 65,849
05/21/2015 18.69 18.76 18.64 18.75 65,290
05/20/2015 18.8 18.84 18.73 18.82 52,765
05/19/2015 19.03 19.08 18.98 19.06 39,731
05/18/2015 18.96 18.98 18.91 18.93 19,404
05/15/2015 19.02 19.17 19.01 19.17 69,245
05/14/2015 19 19.07 18.95 19.07 19,587
05/13/2015 18.75 18.76 18.5796 18.62 62,488
05/12/2015 18.47 18.57 18.45 18.56 59,439
05/11/2015 18.71 18.77 18.68 18.72 59,949
05/08/2015 18.67 18.79 18.61 18.79 189,453
05/07/2015 18.92 18.93 18.72 18.88 109,695
05/06/2015 18.94 18.94 18.72 18.86 44,235
05/05/2015 19.06 19.06 18.7751 18.9 67,832
05/04/2015 19.01 19.16 18.99 19.13 30,752
05/01/2015 18.86 19.07 18.86 19.06 49,623
04/30/2015 18.8 18.8 18.57 18.67 79,793
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?