6594.T
Nidec Corporation
06:30:00
2695 ¥
0.0000 (%0.00)
Previous Close: 2777
Day Low₺2695
Day High₺2813
6594.T: Nidec Corporation Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 551.2415
CLOSE 548.9097
Low
LOW 312.5
High
HIGH 934.06
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2000 | 934.06 | 934.06 | 934.06 | 934.06 |
| 01/06/2000 | 809.06 | 809.06 | 809.06 | 809.06 |
| 01/07/2000 | 749.69 | 803.13 | 746.56 | 803.13 |
| 01/11/2000 | 857.81 | 858.13 | 857.81 | 858.13 |
| 01/13/2000 | 795.94 | 795.94 | 795.94 | 795.94 |
| 01/14/2000 | 820.94 | 826.56 | 820.94 | 826.56 |
| 01/17/2000 | 845.31 | 845.31 | 830.94 | 837.19 |
| 01/18/2000 | 818.44 | 818.44 | 818.44 | 818.44 |
| 01/19/2000 | 781.25 | 781.25 | 778.13 | 778.13 |
| 01/20/2000 | 765.63 | 765.63 | 750 | 750 |
| 01/21/2000 | 744.38 | 744.38 | 731.25 | 731.25 |
| 01/24/2000 | 731.25 | 731.25 | 731.25 | 731.25 |
| 01/25/2000 | 787.5 | 787.5 | 787.5 | 787.5 |
| 01/26/2000 | 768.75 | 775 | 756.25 | 756.25 |
| 01/27/2000 | 755.63 | 757.5 | 746.88 | 746.88 |
| 01/28/2000 | 759.38 | 790.63 | 759.38 | 781.25 |
| 01/31/2000 | 781.25 | 781.25 | 763.75 | 763.75 |
| 02/01/2000 | 762.5 | 762.5 | 728.13 | 740.63 |
| 02/02/2000 | 740.63 | 750 | 737.5 | 737.5 |
| 02/03/2000 | 737.81 | 750 | 718.75 | 718.75 |
| 02/04/2000 | 712.5 | 725 | 687.5 | 694.06 |
| 02/07/2000 | 737.81 | 756.56 | 737.81 | 756.56 |
| 02/08/2000 | 762.5 | 768.75 | 750 | 753.13 |
| 02/09/2000 | 778.13 | 781.25 | 765.63 | 781.25 |
| 02/10/2000 | 782.81 | 803.13 | 721.88 | 734.38 |
| 02/14/2000 | 733.75 | 733.75 | 703.13 | 710.94 |
| 02/15/2000 | 730 | 743.75 | 730 | 737.19 |
| 02/16/2000 | 734.06 | 734.06 | 706.25 | 712.5 |
| 02/17/2000 | 710.94 | 721.88 | 703.13 | 720.31 |
| 02/18/2000 | 732.81 | 732.81 | 718.75 | 721.88 |
| 02/21/2000 | 718.75 | 718.75 | 687.5 | 695 |
| 02/22/2000 | 695 | 702.5 | 687.5 | 693.75 |
| 02/23/2000 | 703.44 | 706.25 | 681.25 | 681.25 |
| 02/24/2000 | 675 | 700 | 656.25 | 700 |
| 02/25/2000 | 696.25 | 703.13 | 678.13 | 695.31 |
| 02/28/2000 | 689.06 | 689.38 | 656.25 | 671.56 |
| 02/29/2000 | 665.31 | 670.31 | 653.13 | 653.13 |
| 03/01/2000 | 656.25 | 662.5 | 625 | 625 |
| 03/02/2000 | 609.38 | 609.69 | 562.5 | 562.5 |
| 03/03/2000 | 531.25 | 553.13 | 531.25 | 540.63 |
| 03/06/2000 | 590.94 | 593.75 | 581.25 | 581.25 |
| 03/07/2000 | 571.88 | 571.88 | 534.38 | 555.94 |
| 03/08/2000 | 556.25 | 581.25 | 549.69 | 567.81 |
| 03/09/2000 | 586.56 | 586.88 | 571.88 | 581.25 |
| 03/10/2000 | 575 | 581.25 | 550 | 568.75 |
| 03/13/2000 | 562.5 | 568.75 | 546.88 | 547.81 |
| 03/14/2000 | 541.56 | 562.5 | 540.63 | 562.5 |
| 03/15/2000 | 568.75 | 582.81 | 562.5 | 575 |
| 03/16/2000 | 606.25 | 637.5 | 603.13 | 631.25 |
| 03/17/2000 | 668.75 | 668.75 | 640.63 | 655.94 |
| 03/21/2000 | 655.94 | 662.19 | 637.5 | 646.88 |
| 03/22/2000 | 646.56 | 646.88 | 623.44 | 627.81 |
| 03/23/2000 | 625 | 637.5 | 623.44 | 625 |
| 03/24/2000 | 628.44 | 628.44 | 618.75 | 618.75 |
| 03/27/2000 | 624.69 | 624.69 | 594.06 | 615.63 |
| 03/28/2000 | 608.75 | 608.75 | 552.5 | 552.5 |
| 03/29/2000 | 571.25 | 590 | 562.5 | 569.38 |
| 03/30/2000 | 575.63 | 597.5 | 563.75 | 575.63 |
| 03/31/2000 | 581.25 | 609.38 | 575 | 593.75 |
| 04/03/2000 | 600 | 607.5 | 593.75 | 603.13 |
| 04/04/2000 | 601.88 | 601.88 | 562.5 | 575 |
| 04/05/2000 | 556.25 | 556.25 | 531.25 | 538.13 |
| 04/06/2000 | 531.88 | 532.5 | 500.63 | 500.63 |
| 04/07/2000 | 513.13 | 524.38 | 508.13 | 509.38 |
| 04/10/2000 | 534.38 | 534.38 | 510.63 | 512.5 |
| 04/11/2000 | 515.63 | 530.63 | 512.5 | 518.75 |
| 04/12/2000 | 513.75 | 531.25 | 509.38 | 525 |
| 04/13/2000 | 518.75 | 521.88 | 506.25 | 509.38 |
| 04/14/2000 | 512.5 | 525 | 498.75 | 505 |
| 04/17/2000 | 473.75 | 481.25 | 462.5 | 468.75 |
| 04/18/2000 | 488.13 | 490.63 | 456.25 | 456.25 |
| 04/19/2000 | 456.25 | 462.5 | 443.75 | 450 |
| 04/20/2000 | 440 | 462.5 | 440 | 461.88 |
| 04/21/2000 | 495.63 | 524.38 | 492.5 | 524.38 |
| 04/24/2000 | 499.38 | 540 | 493.75 | 528.13 |
| 04/25/2000 | 528.75 | 543.75 | 518.75 | 518.75 |
| 04/26/2000 | 531.25 | 534.38 | 493.75 | 496.88 |
| 04/27/2000 | 503.13 | 503.13 | 471.88 | 475 |
| 04/28/2000 | 475 | 483.75 | 464.38 | 478.13 |
| 05/01/2000 | 475 | 483.75 | 466.25 | 483.75 |
| 05/02/2000 | 481.25 | 515.63 | 481.25 | 501.25 |
| 05/08/2000 | 520 | 524.38 | 513.13 | 524.38 |
| 05/09/2000 | 523.75 | 537.5 | 512.5 | 537.5 |
| 05/10/2000 | 518.75 | 518.75 | 501.25 | 513.13 |
| 05/11/2000 | 506.88 | 525 | 506.88 | 516.88 |
| 05/12/2000 | 528.13 | 530 | 521.25 | 530 |
| 05/15/2000 | 548.75 | 553.13 | 543.75 | 550 |
| 05/16/2000 | 562.5 | 570 | 543.75 | 560.63 |
| 05/17/2000 | 557.5 | 562.5 | 537.5 | 546.88 |
| 05/18/2000 | 528.75 | 528.75 | 506.25 | 518.75 |
| 05/19/2000 | 515.63 | 515.63 | 487.5 | 493.75 |
| 05/22/2000 | 491.25 | 503.13 | 481.25 | 483.13 |
| 05/23/2000 | 480 | 493.75 | 475 | 493.13 |
| 05/24/2000 | 486.88 | 518.75 | 486.88 | 509.38 |
| 05/25/2000 | 531.25 | 556.25 | 525 | 554.38 |
| 05/26/2000 | 529.38 | 542.5 | 522.5 | 529.38 |
| 05/29/2000 | 523.13 | 531.25 | 518.75 | 521.88 |
| 05/30/2000 | 528.13 | 528.13 | 503.75 | 510 |
| 05/31/2000 | 516.25 | 522.5 | 506.25 | 506.25 |
| 06/01/2000 | 506.88 | 506.88 | 495 | 496.88 |
| 06/02/2000 | 503.13 | 508.75 | 493.75 | 503.13 |
| 06/05/2000 | 531.25 | 555 | 531.25 | 540.63 |
| 06/06/2000 | 534.38 | 543.75 | 525 | 537.5 |
| 06/07/2000 | 543.75 | 546.25 | 540 | 545 |
| 06/08/2000 | 548.13 | 550 | 543.75 | 550 |
| 06/09/2000 | 543.75 | 561.88 | 543.75 | 561.88 |
| 06/12/2000 | 549.38 | 549.38 | 537.5 | 543.75 |
| 06/13/2000 | 537.5 | 549.38 | 531.25 | 549.38 |
| 06/14/2000 | 540 | 561.25 | 525 | 550 |
| 06/15/2000 | 556.25 | 556.25 | 543.75 | 553.13 |
| 06/16/2000 | 535 | 546.88 | 534.38 | 546.88 |
| 06/19/2000 | 536.88 | 542.5 | 531.88 | 541.88 |
| 06/20/2000 | 541.88 | 547.5 | 531.88 | 543.75 |
| 06/21/2000 | 556.25 | 563.13 | 550.63 | 563.13 |
| 06/22/2000 | 588.13 | 622.5 | 584.38 | 622.5 |
| 06/23/2000 | 618.13 | 618.75 | 600 | 618.13 |
| 06/26/2000 | 593.13 | 600 | 584.38 | 588.13 |
| 06/27/2000 | 587.5 | 591.88 | 586.88 | 588.13 |
| 06/28/2000 | 588.13 | 590.63 | 575 | 575 |
| 06/29/2000 | 568.13 | 575 | 568.13 | 575 |
| 06/30/2000 | 574.38 | 575 | 570.63 | 573.13 |
| 07/03/2000 | 573.75 | 606.25 | 573.75 | 603.13 |
| 07/04/2000 | 606.88 | 650 | 606.88 | 631.25 |
| 07/05/2000 | 630.63 | 630.63 | 615.63 | 618.75 |
| 07/06/2000 | 618.75 | 618.75 | 596.88 | 603.13 |
| 07/07/2000 | 593.75 | 612.5 | 593.75 | 611.88 |
| 07/10/2000 | 612.5 | 621.88 | 612.5 | 613.13 |
| 07/11/2000 | 619.38 | 619.38 | 606.88 | 618.75 |
| 07/12/2000 | 621.25 | 621.25 | 600 | 606.25 |
| 07/13/2000 | 607.5 | 607.5 | 581.25 | 581.25 |
| 07/14/2000 | 593.75 | 598.75 | 581.25 | 587.5 |
| 07/17/2000 | 593.75 | 606.25 | 592.5 | 592.5 |
| 07/18/2000 | 594.38 | 596.88 | 587.5 | 593.75 |
| 07/19/2000 | 593.75 | 593.75 | 562.5 | 578.75 |
| 07/21/2000 | 581.25 | 588.75 | 575 | 577.5 |
| 07/24/2000 | 577.5 | 577.5 | 568.75 | 570 |
| 07/25/2000 | 557.5 | 562.5 | 543.75 | 544.38 |
| 07/26/2000 | 544.38 | 560.63 | 544.38 | 550 |
| 07/27/2000 | 553.13 | 553.13 | 537.5 | 537.5 |
| 07/28/2000 | 531.25 | 531.25 | 488.13 | 511.88 |
| 07/31/2000 | 493.75 | 497.5 | 475 | 493.13 |
| 08/01/2000 | 503.13 | 518.75 | 500 | 512.5 |
| 08/02/2000 | 506.25 | 518.75 | 502.5 | 506.25 |
| 08/03/2000 | 513.13 | 519.38 | 493.75 | 506.25 |
| 08/04/2000 | 506.25 | 506.25 | 481.25 | 481.25 |
| 08/07/2000 | 506.25 | 511.88 | 489.38 | 496.88 |
| 08/08/2000 | 503.13 | 509.38 | 487.5 | 487.5 |
| 08/09/2000 | 472.5 | 506.25 | 470 | 506.25 |
| 08/10/2000 | 512.5 | 531.25 | 506.25 | 531.25 |
| 08/11/2000 | 531.25 | 541.25 | 531.25 | 541.25 |
| 08/14/2000 | 547.5 | 547.5 | 521.88 | 525 |
| 08/15/2000 | 525 | 546.88 | 525 | 546.88 |
| 08/16/2000 | 562.5 | 581.25 | 560.63 | 580.63 |
| 08/17/2000 | 584.38 | 590 | 568.75 | 586.88 |
| 08/18/2000 | 580.63 | 581.25 | 563.13 | 567.5 |
| 08/21/2000 | 567.5 | 571.88 | 562.5 | 563.75 |
| 08/22/2000 | 570 | 580 | 567.5 | 578.13 |
| 08/23/2000 | 578.13 | 578.13 | 564.38 | 565 |
| 08/24/2000 | 562.5 | 573.13 | 556.25 | 567.5 |
| 08/25/2000 | 572.5 | 586.88 | 571.88 | 581.88 |
| 08/28/2000 | 588.13 | 591.25 | 582.5 | 586.88 |
| 08/29/2000 | 587.5 | 592.5 | 582.5 | 590.63 |
| 08/30/2000 | 586.25 | 587.5 | 575 | 575 |
| 08/31/2000 | 568.75 | 581.25 | 562.5 | 581.25 |
| 09/01/2000 | 578.75 | 578.75 | 556.25 | 562.5 |
| 09/04/2000 | 568.75 | 568.75 | 546.88 | 546.88 |
| 09/05/2000 | 543.75 | 543.75 | 532.5 | 537.5 |
| 09/06/2000 | 536.88 | 553.13 | 536.88 | 549.38 |
| 09/07/2000 | 531.25 | 537.5 | 516.25 | 519.38 |
| 09/08/2000 | 520 | 535 | 513.13 | 533.75 |
| 09/11/2000 | 531.25 | 531.88 | 525 | 525 |
| 09/12/2000 | 538.75 | 538.75 | 515.63 | 515.63 |
| 09/13/2000 | 515.63 | 525.63 | 515.63 | 521.88 |
| 09/14/2000 | 528.13 | 534.38 | 515 | 515 |
| 09/18/2000 | 519.38 | 525 | 510.63 | 516.25 |
| 09/19/2000 | 512.5 | 531.25 | 510 | 531.25 |
| 09/20/2000 | 525.63 | 549.38 | 525.63 | 535.63 |
| 09/21/2000 | 535.63 | 549.38 | 535.63 | 548.75 |
| 09/22/2000 | 534.38 | 548.13 | 534.38 | 536.88 |
| 09/25/2000 | 536.88 | 550 | 536.88 | 547.5 |
| 09/26/2000 | 540.63 | 550 | 540.63 | 543.75 |
| 09/27/2000 | 532.5 | 536.25 | 519.38 | 519.38 |
| 09/28/2000 | 523.13 | 523.13 | 514.38 | 518.13 |
| 09/29/2000 | 530.63 | 549.38 | 530.63 | 546.88 |
| 10/02/2000 | 534.38 | 562.5 | 534.38 | 556.88 |
| 10/03/2000 | 562.5 | 563.13 | 554.38 | 559.38 |
| 10/04/2000 | 547.5 | 561.88 | 547.5 | 557.5 |
| 10/05/2000 | 559.38 | 561.25 | 556.88 | 556.88 |
| 10/06/2000 | 531.25 | 531.25 | 513.13 | 521.25 |
| 10/10/2000 | 513.13 | 515.63 | 512.5 | 515.63 |
| 10/11/2000 | 509.38 | 509.38 | 490 | 495 |
| 10/12/2000 | 493.13 | 499.38 | 486.88 | 486.88 |
| 10/13/2000 | 468.75 | 471.88 | 453.75 | 459.38 |
| 10/16/2000 | 470 | 481.25 | 459.38 | 464.38 |
| 10/17/2000 | 468.75 | 468.75 | 456.25 | 459.38 |
| 10/18/2000 | 453.13 | 453.13 | 425.63 | 430.63 |
| 10/19/2000 | 425 | 437.5 | 424.38 | 424.38 |
| 10/20/2000 | 455 | 456.25 | 444.38 | 446.88 |
| 10/23/2000 | 449.38 | 454.38 | 436.25 | 438.13 |
| 10/24/2000 | 443.75 | 443.75 | 428.13 | 436.25 |
| 10/25/2000 | 436.25 | 436.25 | 429.38 | 433.13 |
| 10/26/2000 | 433.75 | 438.75 | 428.13 | 434.38 |
| 10/27/2000 | 430.63 | 434.38 | 430.63 | 434.38 |
| 10/30/2000 | 443.75 | 446.88 | 434.38 | 440.63 |
| 10/31/2000 | 431.88 | 435.63 | 416.25 | 418.75 |
| 11/01/2000 | 431.25 | 443.75 | 428.13 | 441.25 |
| 11/02/2000 | 441.25 | 443.75 | 435 | 443.13 |
| 11/06/2000 | 445.63 | 449.38 | 440.63 | 446.88 |
| 11/07/2000 | 450 | 462.5 | 445 | 456.25 |
| 11/08/2000 | 456.88 | 481.25 | 455 | 475 |
| 11/09/2000 | 469.38 | 493.75 | 469.38 | 489.38 |
| 11/10/2000 | 487.5 | 487.5 | 474.38 | 476.88 |
| 11/13/2000 | 464.38 | 464.38 | 446.88 | 448.13 |
| 11/14/2000 | 443.75 | 450 | 434.38 | 439.38 |
| 11/15/2000 | 451.88 | 456.25 | 443.75 | 449.38 |
| 11/16/2000 | 438.75 | 440.63 | 425 | 429.38 |
| 11/17/2000 | 429.38 | 433.13 | 417.5 | 421.25 |
| 11/20/2000 | 420 | 426.25 | 415 | 425 |
| 11/21/2000 | 418.75 | 420 | 403.75 | 403.75 |
| 11/22/2000 | 410 | 415 | 403.75 | 405.63 |
| 11/24/2000 | 404.38 | 404.38 | 383.75 | 383.75 |
| 11/27/2000 | 396.25 | 400.63 | 385 | 400 |
| 11/28/2000 | 400 | 409.38 | 387.5 | 409.38 |
| 11/29/2000 | 400 | 400 | 391.88 | 398.13 |
| 11/30/2000 | 385.63 | 398.75 | 384.38 | 398.75 |
| 12/01/2000 | 393.75 | 408.13 | 389.38 | 408.13 |
| 12/04/2000 | 409.38 | 412.5 | 407.5 | 412.5 |
| 12/05/2000 | 410.63 | 417.5 | 410.63 | 416.25 |
| 12/06/2000 | 423.75 | 428.13 | 417.5 | 417.5 |
| 12/07/2000 | 417.5 | 421.88 | 417.5 | 417.5 |
| 12/08/2000 | 411.25 | 417.5 | 400 | 409.38 |
| 12/11/2000 | 418.75 | 430.63 | 412.5 | 426.25 |
| 12/12/2000 | 423.75 | 429.38 | 423.75 | 426.88 |
| 12/13/2000 | 418.75 | 426.88 | 406.88 | 425.63 |
| 12/14/2000 | 424.38 | 424.38 | 409.38 | 413.13 |
| 12/15/2000 | 406.25 | 406.25 | 386.25 | 387.5 |
| 12/18/2000 | 378.13 | 384.38 | 376.88 | 381.25 |
| 12/19/2000 | 383.75 | 383.75 | 362.5 | 367.5 |
| 12/20/2000 | 361.25 | 361.25 | 335 | 336.88 |
| 12/21/2000 | 318.75 | 327.5 | 313.13 | 315.63 |
| 12/22/2000 | 315.63 | 331.25 | 312.5 | 313.75 |
| 12/25/2000 | 345 | 351.25 | 333.13 | 336.25 |
| 12/26/2000 | 339.38 | 339.38 | 333.75 | 335.63 |
| 12/27/2000 | 341.88 | 341.88 | 331.88 | 334.38 |
| 12/28/2000 | 335 | 337.5 | 323.13 | 328.13 |
| 12/29/2000 | 331.25 | 343.75 | 331.25 | 343.75 |