Nidec Corporation (Nihon Densan Kabushiki Kaisha) Historical Stock Prices

NJ 
$18.75
*  
0.07
0.37%
Get NJ Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading NJ now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    NJ Pre-Market
 
 
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: 1 Year, From 21-MAY-2014 TO 21-MAY-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  18.68  18.76  18.64  18.75 65,090
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
04/29/2015 18.847 18.88 18.74 18.83 33,004
04/28/2015 19.04 19.05 18.92 18.96 95,850
04/27/2015 18.9 19.19 18.87 19.09 160,791
04/24/2015 18.62 18.64 18.52 18.57 179,814
04/23/2015 18.36 18.55 18.35 18.45 88,301
04/22/2015 17.4 17.4 16.5 16.75 131,899
04/21/2015 17.33 17.39 17.29 17.34 39,586
04/20/2015 17.2 17.2 17.11 17.16 19,754
04/17/2015 17.12 17.2 17.1 17.17 145,846
04/16/2015 17.3 17.35 17.26 17.32 35,031
04/15/2015 17.07 17.11 17.04 17.11 34,902
04/14/2015 16.98 16.99 16.89 16.98 150,625
04/13/2015 16.94 16.94 16.84 16.91 62,428
04/10/2015 16.7 16.84 16.7 16.84 88,547
04/09/2015 16.86 16.94 16.81 16.91 25,796
04/08/2015 17.07 17.13 17.05 17.1 81,772
04/07/2015 16.97 17.0574 16.85 16.96 96,620
04/06/2015 17.04 17.24 17 17.18 29,587
04/02/2015 16.8 16.93 16.8 16.87 49,527
04/01/2015 16.64 16.68 16.539 16.68 32,894
03/31/2015 16.66 16.78 16.65 16.72 271,916
03/30/2015 16.93 17.07 16.92 16.99 217,561
03/27/2015 16.92 17.1 16.92 17.09 43,014
03/26/2015 16.69 16.76 16.65 16.71 39,940
03/25/2015 16.89 16.89 16.7 16.71 30,642
03/24/2015 16.6 16.7 16.6 16.64 195,252
03/23/2015 16.68 16.72 16.34 16.43 565,224
03/20/2015 16.4804 16.5849 16.47 16.52 122,911
03/19/2015 16.45 16.45 16.37 16.4 64,742
03/18/2015 16.23 16.55 16.14 16.52 98,647
03/17/2015 16.19 16.24 16.1201 16.2 30,938
03/16/2015 15.98 16.07 15.96 16.01 36,241
03/13/2015 15.96 15.96 15.85 15.94 41,450
03/12/2015 16.14 16.2099 16.06 16.15 32,732
03/11/2015 15.94 16.04 15.93 15.98 21,560
03/10/2015 16.01 16.08 16 16.04 41,584
03/09/2015 16.24 16.32 16.24 16.28 35,053
03/06/2015 16.41 16.47 16.3781 16.38 45,373
03/05/2015 16.43 16.44 16.36 16.39 29,703
03/04/2015 16.45 16.48 16.33 16.48 61,872
03/03/2015 16.72 16.75 16.68 16.71 32,058
03/02/2015 17 17.0999 16.99 17.06 42,027
02/27/2015 16.96 17.01 16.88 16.94 45,007
02/26/2015 17 17.02 16.96 17 28,546
02/25/2015 17.14 17.25 17.13 17.25 49,965
02/24/2015 17.21 17.33 17.17 17.26 24,410
02/23/2015 17.38 17.45 17.36 17.43 19,335
02/20/2015 17.23 17.39 17.1899 17.36 45,576
02/19/2015 17.13 17.25 17.13 17.23 36,207
02/18/2015 17.24 17.33 17.17 17.28 46,887
02/17/2015 17.24 17.28 17.17 17.25 73,324
02/13/2015 17.43 17.57 17.43 17.48 37,832
02/12/2015 17.12 17.19 17.09 17.19 24,790
02/11/2015 17.27 17.41 17.27 17.36 35,309
02/10/2015 17.3 17.41 17.26 17.4 277,055
02/09/2015 17.17 17.24 17.12 17.17 40,727
02/06/2015 17.18 17.24 17.05 17.12 37,291
02/05/2015 17.27 17.35 17.25 17.31 38,004
02/04/2015 16.935 17.04 16.92 16.94 37,806
02/03/2015 16.85 16.89 16.71 16.86 62,224
02/02/2015 17.17 17.41 17.11 17.41 125,863
01/30/2015 17.04 17.1 16.94 17.01 60,683
01/29/2015 17.17 17.25 17.07 17.25 27,182
01/28/2015 17.21 17.28 17.04 17.09 34,586
01/27/2015 17.01 17.12 17.01 17.03 56,067
01/26/2015 16.88 16.98 16.86 16.93 112,217
01/23/2015 16.98 16.99 16.91 16.97 111,125
01/22/2015 17.07 17.11 16.91 17.06 109,554
01/21/2015 17.03 17.1 16.97 17.04 968,046
01/20/2015 16.79 16.85 16.69 16.83 35,376
01/16/2015 16.72 16.86 16.72 16.82 35,734
01/15/2015 17 17.2 16.78 16.86 39,730
01/14/2015 16.38 16.43 16.269 16.37 33,403
01/13/2015 16.75 16.78 16.47 16.63 30,534
01/12/2015 16.42 16.51 16.35 16.47 31,282
01/09/2015 16.62 16.63 16.4601 16.5 29,423
01/08/2015 16.41 16.58 16.41 16.58 66,449
01/07/2015 16.22 16.33 16.16 16.17 73,537
01/06/2015 16.2 16.2495 15.9651 16.07 31,227
01/05/2015 16.3 16.32 16.13 16.19 40,869
01/02/2015 16.35 16.41 16.195 16.25 16,348
12/31/2014 16.32 16.34 16.21 16.21 26,105
12/30/2014 16.35 16.35 16.26 16.3 23,255
12/29/2014 16.55 16.56 16.4501 16.54 32,272
12/26/2014 16.74 16.77 16.7 16.76 16,133
12/24/2014 16.95 16.95 16.65 16.7 23,241
12/23/2014 16.91 16.96 16.87 16.92 42,582
12/22/2014 16.98 16.99 16.89 16.91 25,714
12/19/2014 17.08 17.22 17.08 17.15 156,789
12/18/2014 16.97 17.04 16.93 17.04 60,373
12/17/2014 16.8 16.93 16.72 16.8 40,534
12/16/2014 16.6 16.8299 16.6 16.72 79,081
12/15/2014 16.73 16.73 16.39 16.46 45,317
12/12/2014 16.99 17.1 16.9101 16.96 44,548
12/11/2014 16.46 16.53 16.34 16.4 69,999
12/10/2014 16.31 16.41 16.19 16.23 46,320
12/09/2014 16.72 16.77 16.62 16.76 27,483
12/08/2014 17.17 17.25 17.09 17.12 40,107
12/05/2014 17.08 17.16 17.05 17.12 51,284
12/04/2014 16.91 17.03 16.91 16.96 46,537
12/03/2014 16.64 16.68 16.59 16.64 40,092
12/02/2014 16.78 16.85 16.77 16.81 30,140
12/01/2014 16.69 16.75 16.65 16.68 132,537
11/28/2014 16.54 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
08/26/2014 16.11 16.15 16.1 16.11 25,680
08/25/2014 16.1 16.1741 16.1 16.14 14,543
08/22/2014 15.95 16.085 15.83 15.95 44,152
08/21/2014 15.94 16.08 15.94 16.01 31,540
08/20/2014 15.92 15.95 15.8372 15.9 25,032
08/19/2014 16.08 16.09 15.98 16.01 26,817
08/18/2014 16.26 16.26 16.16 16.24 46,431
08/15/2014 16.15 16.1601 16 16.09 26,684
08/14/2014 16.22 16.23 16.13 16.23 21,332
08/13/2014 16.16 16.22 16.14 16.21 22,113
08/12/2014 16.13 16.2194 16.09 16.17 41,133
08/11/2014 16.13 16.23 16.08 16.17 21,579
08/08/2014 15.85 15.99 15.8 15.97 30,769
08/07/2014 15.97 15.97 15.77 15.81 20,847
08/06/2014 15.88 16.09 15.88 16.03 38,705
08/05/2014 16.26 16.26 16.0401 16.14 31,092
08/04/2014 16.39 16.44 16.28 16.44 26,379
08/01/2014 16.42 16.48 16.31 16.38 28,185
07/31/2014 16.39 16.53 16.39 16.4 128,379
07/30/2014 16.56 16.7125 16.47 16.58 126,907
07/29/2014 16.85 16.85 16.61 16.61 99,952
07/28/2014 16.38 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
*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?