Nidec Corporation (Nihon Densan Kabushiki Kaisha) Historical Stock Prices

NJ 
$16.76
*  
0.06
0.36%
Get NJ Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading NJ now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    NJ After Hours
 
 
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 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  16.74  16.77  16.70  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
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
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?