Nidec Corporation (Nihon Densan Kabushiki Kaisha) Historical Stock Prices

NJ 
$16.43
*  
0.12
0.74%
Get NJ Alerts
*Delayed - data as of Jul. 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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.35  16.43  16.3445  16.43 23,869
07/25/2014 16.38 16.44 16.24 16.31 313,776
07/24/2014 16.39 16.4478 16.26 16.27 53,417
07/23/2014 16.61 16.89 16.61 16.79 78,467
07/22/2014 16.56 16.63 16.5 16.6 150,379
07/21/2014 16.25 16.38 16.25 16.35 21,522
07/18/2014 16.26 16.42 16.26 16.37 31,981
07/17/2014 16.17 16.2 16.02 16.05 27,223
07/16/2014 16.23 16.23 16.15 16.17 29,058
07/15/2014 16.1 16.12 16 16.09 74,546
07/14/2014 16.09 16.18 16.09 16.14 23,364
07/11/2014 15.88 15.93 15.75 15.89 26,449
07/10/2014 15.85 15.97 15.84 15.92 22,576
07/09/2014 16.02 16.13 16.01 16.1 28,691
07/08/2014 16.04 16.04 15.9 15.95 25,405
07/07/2014 15.98 16 15.88 15.98 31,958
07/03/2014 16.04 16.16 16.0301 16.09 23,431
07/02/2014 15.62 15.68 15.57 15.66 47,448
07/01/2014 15.54 15.7 15.53 15.63 37,523
06/30/2014 15.33 15.45 15.33 15.39 101,172
06/27/2014 15.21 15.34 15.21 15.34 51,227
06/26/2014 15.24 15.25 15.11 15.17 59,429
06/25/2014 15.31 15.46 15.31 15.43 341,874
06/24/2014 15.44 15.52 15.34 15.38 325,399
06/23/2014 15.43 15.45 15.35 15.44 52,590
06/20/2014 15.6 15.6 15.47 15.49 301,871
06/19/2014 15.3 15.55 15.29 15.54 211,327
06/18/2014 15.08 15.21 14.99 15.18 39,015
06/17/2014 14.93 15.08 14.93 15.01 28,104
06/16/2014 14.87 14.8999 14.78 14.83 24,982
06/13/2014 14.93 14.93 14.84 14.86 27,047
06/12/2014 14.92 14.9799 14.82 14.88 30,066
06/11/2014 14.71 14.75 14.67 14.68 32,289
06/10/2014 14.56 14.63 14.4701 14.61 131,788
06/09/2014 14.57 14.61 14.47 14.6 38,028
06/06/2014 14.74 14.75 14.63 14.73 45,101
06/05/2014 14.58 14.8 14.58 14.79 38,472
06/04/2014 14.6 14.7 14.55 14.65 23,353
06/03/2014 14.43 14.47 14.36 14.46 22,362
06/02/2014 14.59 14.66 14.45 14.5 58,731
05/30/2014 14.58 14.68 14.37 14.56 72,588
05/29/2014 14.54 14.77 14.54 14.76 41,299
05/28/2014 14.29 14.44 14.2 14.32 67,362
05/27/2014 14.35 14.41 14.19 14.35 63,724
05/23/2014 14.33 14.53 14.31 14.47 52,788
05/22/2014 13.85 13.98 13.85 13.87 30,793
05/21/2014 13.57 13.75 13.57 13.66 37,778
05/20/2014 13.5 13.5 13.3601 13.4 40,491
05/19/2014 13.48 13.61 12.5 13.58 61,758
05/16/2014 13.84 13.87 13.76 13.84 26,995
05/15/2014 13.81 13.91 13.73 13.73 29,965
05/14/2014 13.99 13.99 13.81 13.81 61,444
05/13/2014 13.87 13.96 13.85 13.91 29,953
05/12/2014 13.79 13.88 13.73 13.86 37,975
05/09/2014 14.2 14.2 13.74 13.87 107,442
05/08/2014 14.09 14.18 14.04 14.09 19,982
05/07/2014 14.22 14.22 13.92 14 27,223
05/06/2014 14.46 14.46 14.38 14.4 20,570
05/05/2014 14.33 14.53 14.33 14.44 43,423
05/02/2014 14.4 14.48 14.36 14.4 35,770
05/01/2014 14.32 14.35 14.26 14.3 105,880
04/30/2014 14.13 14.29 14.08 14.11 266,653
04/29/2014 14.35 14.44 14.3 14.33 42,135
04/28/2014 14.6 14.6 14.2 14.33 77,643
04/25/2014 14.77 14.83 14.71 14.79 61,029
04/24/2014 14.73 14.788 14.67 14.75 46,463
04/23/2014 14.58 14.59 14.5 14.53 41,144
04/22/2014 14.35 14.38 13.94 14.33 61,673
04/21/2014 14.62 14.82 14.55 14.71 32,238
04/17/2014 14.42 14.46 14.36 14.39 34,281
04/16/2014 14.42 14.56 14.38 14.49 43,159
04/15/2014 14.22 14.3199 14.11 14.29 99,533
04/14/2014 14.25 14.35 14.2 14.29 46,132
04/11/2014 13.97 14.05 13.86 13.96 133,640
04/10/2014 14.37 14.38 14.18 14.2 38,696
04/09/2014 14.22 14.43 14.07 14.39 145,351
04/08/2014 14.3 14.3 14.09 14.12 144,576
04/07/2014 14.875 14.875 14.75 14.77 30,194
04/04/2014 15.205 15.38 14.88 14.955 34,888
04/03/2014 15.36 15.3695 15.26 15.355 45,040
04/02/2014 15.485 15.495 15.335 15.42 94,000
04/01/2014 15.57 15.7 15.56 15.65 76,062
03/31/2014 15.185 15.405 15.185 15.38 172,866
03/28/2014 14.86 14.8799 14.79 14.845 60,028
03/27/2014 14.55 15.01 14.55 14.9 53,262
03/26/2014 14.675 14.7 14.51 14.51 83,240
03/25/2014 14.7 14.77 14.635 14.67 96,342
03/24/2014 15.63 15.63 14.61 14.755 151,542
03/21/2014 15.175 15.26 15.085 15.085 38,370
03/20/2014 15.05 15.125 15.015 15.085 51,060
03/19/2014 15.31 15.31 15.1 15.24 175,258
03/18/2014 15.145 15.31 15.105 15.31 686,388
03/17/2014 14.83 14.945 14.83 14.89 49,466
03/14/2014 14.635 14.85 14.635 14.705 60,920
03/13/2014 14.975 14.98 14.735 14.85 79,520
03/12/2014 15.345 15.49 15.345 15.49 27,088
03/11/2014 15.38 15.38 15.255 15.265 27,226
03/10/2014 15.465 15.515 15.42 15.465 41,788
03/07/2014 15.325 15.325 15.155 15.265 83,198
03/06/2014 15.3 15.336 15.22 15.225 42,992
03/05/2014 15.15 15.295 15.11 15.255 227,086
03/04/2014 15.17 15.255 15.17 15.19 58,470
03/03/2014 15.125 15.125 14.865 15.015 71,862
02/28/2014 15.395 15.45 15.32 15.375 43,922
02/27/2014 15.22 15.355 15.165 15.355 44,428
02/26/2014 15.075 15.094 14.94 15.09 47,472
02/25/2014 14.825 14.905 14.8 14.85 80,372
02/24/2014 14.925 15.03 14.79 14.935 144,726
02/21/2014 14.86 14.88 14.79 14.8 54,006
02/20/2014 14.625 14.79 14.62 14.785 61,202
02/19/2014 14.79 14.895 14.7301 14.765 44,856
02/18/2014 14.99 15.06 14.955 15.005 50,266
02/14/2014 14.535 14.615 14.48 14.57 91,154
02/13/2014 14.87 15.02 14.82 15.02 66,494
02/12/2014 15.405 15.5 15.39 15.43 92,428
02/11/2014 14.935 14.975 14.645 14.94 99,224
02/10/2014 14.77 14.82 14.74 14.8 64,836
02/07/2014 14.18 14.38 14.145 14.35 71,300
02/06/2014 13.94 14.035 13.94 14.01 44,546
02/05/2014 13.8 13.865 13.694 13.83 68,168
02/04/2014 13.29 13.37 12.77 13.37 234,332
02/03/2014 13.82 13.85 13.66 13.72 80,260
01/31/2014 13.835 13.955 13.82 13.915 88,966
01/30/2014 13.89 14.035 13.845 14.035 699,698
01/29/2014 13.715 13.75 13.68 13.715 79,772
01/28/2014 13.795 13.865 13.75 13.805 71,612
01/27/2014 14.16 14.175 13.935 14 114,018
01/24/2014 14.305 14.305 14.085 14.205 197,856
01/23/2014 14.04 14.08 13.7082 13.965 294,600
01/22/2014 13.42 13.755 13.42 13.69 71,078
01/21/2014 13.16 13.23 13.15 13.19 63,364
01/17/2014 13.165 13.235 13.135 13.145 49,566
01/16/2014 13.01 13.01 12.935 12.97 46,178
01/15/2014 12.715 12.74 12.675 12.7 51,720
01/14/2014 12.62 12.7072 12.615 12.665 35,290
01/13/2014 12.735 12.75 12.605 12.675 240,774
01/10/2014 12.73 12.775 12.65 12.75 41,890
01/09/2014 12.49 12.53 12.425 12.53 49,268
01/08/2014 12.43 12.435 12.38 12.415 29,896
01/07/2014 12.165 12.28 12.165 12.255 32,976
01/06/2014 12.175 12.265 12.175 12.215 25,602
01/03/2014 12.17 12.2 12.1237 12.175 21,976
01/02/2014 12.265 12.265 12.12 12.12 33,346
12/31/2013 12.32 12.355 12.24 12.355 35,884
12/30/2013 12.335 12.365 12.25 12.32 53,334
12/27/2013 12.28 12.305 12.26 12.305 91,462
12/26/2013 11.87 11.985 11.865 11.985 95,940
12/24/2013 11.72 11.765 11.72 11.72 37,714
12/23/2013 11.82 11.945 11.815 11.925 78,800
12/20/2013 11.735 11.8 11.735 11.795 81,658
12/19/2013 11.725 11.75 11.71 11.74 40,436
12/18/2013 11.91 11.97 11.775 11.97 103,966
12/17/2013 11.53 11.64 11.53 11.62 49,620
12/16/2013 11.485 11.535 11.42 11.47 111,338
12/13/2013 11.475 11.525 11.426 11.515 61,994
12/12/2013 11.61 11.62 11.5 11.575 189,046
12/11/2013 11.63 11.665 11.54 11.59 62,668
12/10/2013 11.735 11.795 11.71 11.795 935,458
12/09/2013 11.77 11.875 11.745 11.82 731,660
12/06/2013 11.66 11.8 11.66 11.745 1,469,082
12/05/2013 11.705 11.705 11.56 11.605 392,922
12/04/2013 11.595 11.745 11.5 11.735 347,978
12/03/2013 11.695 11.76 11.68 11.755 853,458
12/02/2013 11.85 11.97 11.74 11.74 555,066
11/29/2013 12.045 12.23 12.045 12.1175 32,650
11/27/2013 11.93 11.9899 11.92 11.96 68,706
11/26/2013 11.885 11.92 11.85 11.905 60,834
11/25/2013 11.83 11.855 11.795 11.845 611,774
11/22/2013 11.955 11.9949 11.9 11.945 74,270
11/21/2013 11.705 11.785 11.705 11.73 132,124
11/20/2013 11.635 11.695 11.61 11.655 42,270
11/19/2013 11.41 11.485 11.385 11.485 44,296
11/18/2013 11.635 11.635 11.435 11.485 40,330
11/15/2013 11.595 11.705 11.595 11.69 39,828
11/14/2013 11.485 11.55 11.475 11.55 52,816
11/13/2013 11.385 11.53 11.355 11.53 73,010
11/12/2013 11.57 11.655 11.57 11.635 49,296
11/11/2013 11.555 11.59 11.44 11.58 43,498
11/08/2013 11.56 11.63 11.52 11.6 85,926
11/07/2013 11.725 11.73 11.575 11.62 52,268
11/06/2013 11.915 11.92 11.88 11.885 43,736
11/05/2013 11.8 11.86 11.61 11.81 158,454
11/04/2013 11.96 12.02 11.915 12.02 46,700
11/01/2013 11.965 11.975 11.875 11.935 60,818
10/31/2013 12.15 12.215 12.11 12.19 91,208
10/30/2013 11.45 11.66 11.45 11.63 179,922
10/29/2013 11.76 11.76 11.66 11.73 249,866
10/28/2013 11.815 11.815 11.72 11.73 122,188
10/25/2013 11.785 11.855 11.71 11.765 138,096
10/24/2013 11.75 11.8 11.62 11.67 150,668
10/23/2013 11.67 11.735 11.625 11.71 173,634
10/22/2013 11.265 11.4349 11.23 11.405 363,880
10/21/2013 11.37 11.385 11.285 11.32 96,412
10/18/2013 11.06 11.125 11.04 11.09 202,492
10/17/2013 10.845 10.955 10.84 10.875 282,460
10/16/2013 10.775 10.84 10.755 10.815 60,554
10/15/2013 10.685 10.715 10.65 10.68 68,448
10/14/2013 10.66 10.81 10.66 10.81 66,488
10/11/2013 10.67 10.775 10.67 10.775 75,990
10/10/2013 10.755 10.79 10.68 10.775 210,300
10/09/2013 10.465 10.53 10.38 10.53 244,210
10/08/2013 10.35 10.36 10.26 10.295 443,318
10/07/2013 10.495 10.65 10.485 10.65 171,558
10/04/2013 10.475 10.595 10.4278 10.56 114,092
10/03/2013 10.395 10.43 10.3478 10.385 51,778
10/02/2013 10.35 10.375 10.24 10.375 76,466
10/01/2013 10.64 10.64 10.45 10.52 131,410
09/30/2013 10.345 10.6898 10.315 10.575 540,608
09/27/2013 10.55 10.5833 10.485 10.535 47,502
09/26/2013 10.445 10.525 10.445 10.48 49,316
09/25/2013 10.16 10.2799 10.115 10.24 64,376
09/24/2013 10.145 10.145 10.0733 10.115 236,194
09/23/2013 10.25 10.25 9.9772 10.085 133,846
09/20/2013 10.015 10.365 9.98 10.06 193,284
09/19/2013 10.025 10.125 9.97 10.04 529,032
09/18/2013 9.695 9.835 9.595 9.815 130,660
09/17/2013 9.61 9.735 9.58 9.665 96,696
09/16/2013 9.81 9.8173 9.715 9.755 67,042
09/13/2013 9.62 9.67 9.56 9.65 80,838
09/12/2013 9.574 9.58 9.505 9.575 55,878
09/11/2013 9.675 9.675 9.5305 9.625 112,402
09/10/2013 9.685 9.78 9.685 9.78 59,064
09/09/2013 9.735 9.84 9.735 9.825 37,184
09/06/2013 9.7 9.755 9.645 9.735 69,104
09/05/2013 9.61 9.685 9.575 9.68 96,940
09/04/2013 9.675 9.81 9.665 9.78 40,968
09/03/2013 9.68 9.705 9.62 9.645 81,040
08/30/2013 9.43 9.43 9.31 9.36 120,602
08/29/2013 9.585 9.62 9.515 9.59 114,416
08/28/2013 9.88 9.88 9.59 9.795 127,836
08/27/2013 10 10.045 9.92 9.95 102,070
08/26/2013 9.87 9.97 9.8201 9.835 116,080
08/23/2013 9.905 10.12 9.895 10.115 136,892
08/22/2013 9.925 9.99 9.89 9.925 188,552
08/21/2013 10.15 10.15 9.875 9.995 231,652
08/20/2013 10.315 10.3995 10.315 10.36 35,242
08/19/2013 10.44 10.45 10.34 10.38 51,392
08/16/2013 10.295 10.315 10.235 10.25 31,448
08/15/2013 10.235 10.235 10.11 10.205 119,080
08/14/2013 10.475 10.475 10.3815 10.42 134,746
08/13/2013 10.43 10.505 10.38 10.505 60,356
08/12/2013 10.4 10.46 10.37 10.455 59,138
08/09/2013 10.485 10.555 10.47 10.52 46,754
08/08/2013 10.5 10.5148 10.375 10.425 141,426
08/07/2013 10.645 10.645 10.555 10.595 84,372
08/06/2013 10.63 10.7 10.62 10.63 324,484
08/05/2013 10.655 10.655 10.57 10.595 275,708
08/02/2013 10.595 10.7135 10.56 10.625 1,004,506
08/01/2013 11 11 10.31 10.415 1,486,358
07/31/2013 10.1 10.1969 10.045 10.14 72,286
07/30/2013 10.255 10.305 10.2425 10.25 66,782
07/29/2013 10.25 10.25 10.125 10.14 61,712
07/26/2013 10.42 10.42 10.22 10.31 146,264
07/25/2013 10.445 10.5425 10.425 10.48 315,188
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?