6594.T: Nidec Corporation Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 569.5068

CLOSE 570.1742

Low

LOW 390.63

High

HIGH 937.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	419.38	420.94	416.56	416.56
01/05/1999	422.81	422.81	405	406.88
01/06/1999	413.13	413.13	394.38	406.25
01/07/1999	400.31	400.31	400.31	400.31
01/08/1999	394.06	400.31	390.63	396.88
01/11/1999	390.63	390.63	390.63	390.63
01/12/1999	401.56	412.19	396.88	410.63
01/13/1999	416.88	416.88	390.63	395.63
01/14/1999	400	405	400	400
01/18/1999	412.5	412.5	412.5	412.5
01/22/1999	431.25	431.25	425	425
01/27/1999	443.75	456.25	443.75	456.25
01/28/1999	450	458.13	450	458.13
01/29/1999	460.94	471.88	456.88	456.88
02/01/1999	457.5	457.5	457.5	457.5
02/02/1999	468.75	468.75	460.31	460.31
02/04/1999	447.81	447.81	446.88	446.88
02/05/1999	443.75	446.88	443.75	446.88
02/08/1999	446.88	446.88	446.88	446.88
02/09/1999	459.38	459.38	459.38	459.38
02/15/1999	465.63	465.63	465.63	465.63
02/16/1999	436.88	436.88	421.88	421.88
02/17/1999	422.19	422.81	422.19	422.81
02/18/1999	418.75	418.75	406.25	410
02/19/1999	406.25	428.44	406.25	428.44
02/22/1999	440.94	440.94	431.25	434.38
02/23/1999	434.38	440.63	434.38	437.5
02/24/1999	437.5	438.44	437.5	438.44
02/26/1999	428.13	440.63	428.13	440.63
03/01/1999	435.94	435.94	435.94	435.94
03/05/1999	429.69	437.5	429.69	437.5
03/09/1999	443.75	445.31	443.75	445.31
03/10/1999	451.56	453.13	441.88	443.44
03/11/1999	449.69	449.69	449.69	449.69
03/12/1999	468.44	468.44	455.94	461.25
03/16/1999	455	455	455	455
03/17/1999	455.31	468.13	455.31	468.13
03/18/1999	449.38	449.38	449.38	449.38
03/19/1999	445.31	450	445.31	445.31
03/23/1999	439.38	439.38	439.38	439.38
03/24/1999	437.5	437.5	437.5	437.5
03/25/1999	446.88	446.88	446.88	446.88
03/26/1999	452.81	453.13	452.81	453.13
03/29/1999	456.25	462.5	456.25	462.5
03/30/1999	462.5	462.5	459.06	459.38
03/31/1999	461.25	467.19	461.25	467.19
04/01/1999	467.19	492.19	465.63	492.19
04/02/1999	498.44	518.75	498.44	506.56
04/05/1999	507.81	515.63	506.25	506.25
04/06/1999	500.31	500.31	478.13	478.13
04/07/1999	490.63	495.31	490.63	493.75
04/08/1999	500	505.31	500	505.31
04/09/1999	511.56	511.56	504.69	506.25
04/12/1999	506.25	506.25	493.75	493.75
04/13/1999	487.5	487.5	487.5	487.5
04/15/1999	487.5	506.25	487.5	499.06
04/16/1999	505.31	505.31	496.56	502.5
04/19/1999	506.25	506.25	491.25	491.25
04/20/1999	492.19	492.19	485.94	486.25
04/21/1999	487.81	487.81	469.69	475
04/22/1999	475	475	475	475
04/23/1999	475	476.56	475	476.56
04/26/1999	478.13	478.13	478.13	478.13
04/27/1999	484.38	484.38	478.13	478.13
04/28/1999	484.38	484.38	484.38	484.38
04/30/1999	484.69	484.69	480	484.38
05/06/1999	496.88	496.88	496.88	496.88
05/07/1999	484.38	484.38	478.13	482.81
05/10/1999	489.06	489.06	489.06	489.06
05/11/1999	492.19	492.19	492.19	492.19
05/13/1999	498.44	498.44	498.44	498.44
05/14/1999	492.19	492.5	492.19	492.5
05/17/1999	501.56	501.56	482.81	489.06
05/18/1999	500	500	487.81	498.44
05/19/1999	500	503.13	496.88	500
05/21/1999	500	508.13	500	508.13
05/24/1999	525	528.13	522.19	528.13
05/25/1999	521.88	521.88	518.75	518.75
05/26/1999	512.5	522.81	512.5	522.81
05/27/1999	531.25	531.25	528.13	531.25
05/28/1999	525	550	525	543.75
05/31/1999	550	550	550	550
06/01/1999	537.5	537.5	537.5	537.5
06/02/1999	543.75	543.75	543.75	543.75
06/03/1999	550	550	550	550
06/07/1999	559.69	565.63	559.69	565.63
06/09/1999	562.5	566.25	560	566.25
06/10/1999	551.56	551.56	551.56	551.56
06/11/1999	551.56	551.56	551.56	551.56
06/14/1999	546.88	546.88	546.88	546.88
06/15/1999	546.88	546.88	544.38	544.38
06/16/1999	538.13	538.13	538.13	538.13
06/18/1999	551.88	551.88	551.88	551.88
06/21/1999	562.5	562.5	562.5	562.5
06/24/1999	559.38	559.38	559.38	559.38
06/25/1999	559.38	559.38	551.56	551.56
06/29/1999	551.56	557.5	551.56	557.5
06/30/1999	570	571.88	562.5	567.19
07/01/1999	567.19	575	567.19	575
07/02/1999	578.13	601.88	578.13	601.88
07/05/1999	614.38	618.75	609.38	618.75
07/06/1999	625	625	615.63	615.63
07/07/1999	621.88	621.88	609.38	609.38
07/08/1999	609.06	609.06	593.75	593.75
07/09/1999	570.31	576.56	565.63	571.88
07/12/1999	578.13	584.38	578.13	584.38
07/13/1999	590.63	596.88	581.25	581.25
07/16/1999	609.06	609.06	603.13	603.13
07/19/1999	615.63	621.88	603.13	606.25
07/23/1999	584.38	584.38	584.38	584.38
07/26/1999	571.88	571.88	571.88	571.88
08/04/1999	562.5	562.5	555.31	555.31
08/06/1999	536.56	536.56	536.56	536.56
08/09/1999	551.25	556.25	551.25	556.25
08/10/1999	562.5	562.5	562.5	562.5
08/13/1999	581.25	581.25	581.25	581.25
08/16/1999	587.81	587.81	587.81	587.81
08/17/1999	618.75	618.75	618.75	618.75
08/18/1999	668.75	681.25	668.75	681.25
08/19/1999	681.25	681.25	677.81	677.81
08/20/1999	684.06	687.19	684.06	687.19
08/23/1999	684.38	684.38	684.38	684.38
08/24/1999	678.13	678.13	678.13	678.13
08/26/1999	634.38	634.38	634.38	634.38
08/27/1999	646.88	646.88	646.88	646.88
08/31/1999	656.25	662.5	656.25	662.5
09/01/1999	668.75	684.69	668.75	678.44
09/06/1999	672.19	672.19	672.19	672.19
09/09/1999	644.06	650	643.75	643.75
09/10/1999	643.75	650	643.75	650
09/13/1999	640.94	640.94	628.13	633.75
09/14/1999	633.75	633.75	621.25	621.25
09/16/1999	619.06	619.06	603.13	603.13
09/17/1999	603.13	603.13	596.88	603.13
09/20/1999	601.56	601.56	601.56	601.56
09/21/1999	607.81	607.81	578.13	584.38
09/22/1999	553.13	553.13	534.38	549.69
09/24/1999	543.75	543.75	540.63	543.75
09/27/1999	562.19	567.19	562.19	567.19
09/28/1999	578.13	579.69	578.13	579.69
09/29/1999	581.56	599.38	581.56	588.13
09/30/1999	606.88	609.38	606.88	609.38
10/01/1999	625.94	629.69	625.63	625.63
10/04/1999	643.75	656.25	643.75	656.25
10/05/1999	643.75	643.75	643.75	643.75
10/06/1999	648.44	648.44	648.44	648.44
10/07/1999	656.25	671.88	656.25	671.88
10/08/1999	671.88	678.13	671.88	678.13
10/12/1999	671.88	681.25	671.88	681.25
10/13/1999	681.25	687.5	681.25	687.5
10/18/1999	600.31	600.31	600.31	600.31
10/19/1999	606.56	606.56	587.19	587.19
10/20/1999	599.69	599.69	590.31	590.31
10/21/1999	602.81	602.81	590.63	591.88
10/22/1999	591.88	591.88	585.94	585.94
10/25/1999	598.44	598.75	578.13	578.44
10/26/1999	625.31	628.44	625	625
10/27/1999	631.25	656.25	625	625
10/28/1999	628.13	628.13	626.56	626.56
10/29/1999	639.06	639.06	637.19	637.19
11/01/1999	636.88	636.88	586.88	618.44
11/02/1999	621.88	621.88	621.88	621.88
11/04/1999	646.88	662.5	638.75	662.5
11/05/1999	656.25	682.81	656.25	682.81
11/08/1999	676.56	676.56	643.75	643.75
11/09/1999	637.5	640.63	634.38	640.63
11/10/1999	640.31	640.31	640.31	640.31
11/11/1999	615.31	618.75	612.5	615.63
11/12/1999	609.06	623.44	593.75	623.44
11/15/1999	625.31	625.31	612.5	612.5
11/16/1999	609.69	609.69	603.13	603.13
11/17/1999	606.25	606.25	562.5	565.63
11/18/1999	565.63	568.75	565.63	568.75
11/19/1999	575	575	565.63	565.63
11/22/1999	565.63	565.63	537.5	546.88
11/24/1999	546.88	609.38	546.88	609.38
11/25/1999	634.38	671.88	634.38	671.88
11/26/1999	703.13	731.25	690.63	726.56
11/29/1999	714.06	715.63	695	710.94
11/30/1999	704.38	728.13	698.13	725
12/01/1999	718.75	771.25	718.75	765.63
12/02/1999	784.38	803.13	765.63	768.75
12/03/1999	762.5	762.5	736.88	743.75
12/06/1999	762.5	785	756.25	782.81
12/07/1999	776.56	818.75	776.56	812.5
12/08/1999	795.31	812.5	789.06	812.5
12/09/1999	825	825	812.5	812.5
12/10/1999	781.56	784.38	771.88	784.38
12/13/1999	784.38	787.5	781.25	787.5
12/14/1999	787.5	787.5	787.5	787.5
12/15/1999	762.5	762.5	756.25	757.81
12/16/1999	758.13	758.13	756.25	756.25
12/17/1999	750	762.5	750	762.5
12/20/1999	762.5	762.5	762.5	762.5
12/21/1999	737.5	737.5	737.5	737.5
12/22/1999	798.75	800	798.75	800
12/24/1999	850	862.5	850	862.5
12/27/1999	881.25	881.25	843.75	843.75
12/28/1999	850	906.25	850	906.25
12/29/1999	912.5	937.5	906.25	934.38
12/30/1999	934.38	934.38	928.13	934.38

Menu

Create your free account now!

6594.T: Nidec Corporation Historical Data

1999 Historical Chart

Average

Low

High