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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 355.8721
CLOSE 356.1528
Low
LOW 225.63
High
HIGH 501.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2001 | 325 | 331.25 | 317.5 | 323.13 |
| 01/05/2001 | 318.75 | 323.75 | 312.5 | 313.75 |
| 01/08/2001 | 313.75 | 313.75 | 313.75 | 313.75 |
| 01/09/2001 | 314.38 | 320 | 308.75 | 320 |
| 01/10/2001 | 318.75 | 318.75 | 308.75 | 308.75 |
| 01/11/2001 | 308.13 | 316.25 | 308.13 | 310 |
| 01/12/2001 | 312.5 | 315 | 311.25 | 311.88 |
| 01/15/2001 | 312.5 | 321.88 | 311.25 | 313.13 |
| 01/16/2001 | 318.13 | 332.5 | 318.13 | 330 |
| 01/17/2001 | 334.38 | 353.75 | 326.88 | 350 |
| 01/18/2001 | 353.13 | 385 | 353.13 | 380 |
| 01/19/2001 | 375 | 379.38 | 368.75 | 371.25 |
| 01/22/2001 | 371.25 | 371.25 | 348.75 | 351.25 |
| 01/23/2001 | 351.25 | 359.38 | 345.63 | 346.25 |
| 01/24/2001 | 352.5 | 352.5 | 342.5 | 347.5 |
| 01/25/2001 | 350 | 361.25 | 350 | 355.63 |
| 01/26/2001 | 356.25 | 356.25 | 346.88 | 351.88 |
| 01/29/2001 | 352.5 | 352.5 | 348.75 | 350 |
| 01/30/2001 | 353.13 | 353.75 | 343.75 | 345.63 |
| 01/31/2001 | 348.13 | 349.38 | 345 | 347.5 |
| 02/01/2001 | 346.88 | 349.38 | 343.75 | 343.75 |
| 02/02/2001 | 343.75 | 343.75 | 310.63 | 315.63 |
| 02/05/2001 | 309.38 | 318.75 | 306.25 | 309.38 |
| 02/06/2001 | 312.5 | 315.63 | 307.5 | 308.75 |
| 02/07/2001 | 312.5 | 316.88 | 310 | 312.5 |
| 02/08/2001 | 315 | 315.63 | 309.38 | 310 |
| 02/09/2001 | 307.5 | 341.25 | 300.63 | 341.25 |
| 02/12/2001 | 341.25 | 341.25 | 341.25 | 341.25 |
| 02/13/2001 | 338.75 | 339.38 | 325 | 330 |
| 02/14/2001 | 323.75 | 323.75 | 315.63 | 320 |
| 02/15/2001 | 317.5 | 331.25 | 317.5 | 321.25 |
| 02/16/2001 | 322.5 | 329.38 | 319.38 | 329.38 |
| 02/19/2001 | 325 | 337.5 | 321.25 | 335 |
| 02/20/2001 | 332.5 | 341.25 | 328.75 | 340.63 |
| 02/21/2001 | 340 | 340 | 330 | 336.88 |
| 02/22/2001 | 330.63 | 337.5 | 326.25 | 328.75 |
| 02/23/2001 | 326.88 | 341.88 | 326.88 | 341.25 |
| 02/26/2001 | 340.63 | 348.75 | 340.63 | 346.88 |
| 02/27/2001 | 346.88 | 347.5 | 339.38 | 339.38 |
| 02/28/2001 | 347.5 | 353.13 | 337.5 | 349.38 |
| 03/01/2001 | 341.88 | 341.88 | 327.5 | 327.5 |
| 03/02/2001 | 333.75 | 334.38 | 318.75 | 318.75 |
| 03/05/2001 | 318.75 | 320.63 | 305.63 | 306.88 |
| 03/06/2001 | 319.38 | 325.63 | 319.38 | 325 |
| 03/07/2001 | 337.5 | 338.75 | 323.75 | 325.63 |
| 03/08/2001 | 330 | 330 | 325.63 | 325.63 |
| 03/09/2001 | 331.88 | 335.63 | 318.75 | 318.75 |
| 03/12/2001 | 318.75 | 319.38 | 308.75 | 315 |
| 03/13/2001 | 308.75 | 315 | 308.75 | 311.25 |
| 03/14/2001 | 316.25 | 316.25 | 307.5 | 307.5 |
| 03/15/2001 | 308.13 | 312.5 | 306.25 | 312.5 |
| 03/16/2001 | 315 | 331.25 | 315 | 320 |
| 03/19/2001 | 312.5 | 315.63 | 309.38 | 309.38 |
| 03/20/2001 | 309.38 | 309.38 | 309.38 | 309.38 |
| 03/21/2001 | 312.5 | 325 | 312.5 | 325 |
| 03/22/2001 | 321.25 | 343.75 | 321.25 | 337.5 |
| 03/23/2001 | 343.75 | 353.13 | 338.75 | 346.25 |
| 03/26/2001 | 357.5 | 381.25 | 353.13 | 365 |
| 03/27/2001 | 376.88 | 376.88 | 356.25 | 366.25 |
| 03/28/2001 | 378.75 | 381.25 | 356.25 | 361.88 |
| 03/29/2001 | 365.63 | 365.63 | 338.13 | 348.75 |
| 03/30/2001 | 343.75 | 350 | 328.13 | 337.5 |
| 04/02/2001 | 349.38 | 352.5 | 337.5 | 337.5 |
| 04/03/2001 | 331.25 | 346.25 | 331.25 | 340.63 |
| 04/04/2001 | 337.5 | 340.63 | 326.25 | 326.25 |
| 04/05/2001 | 332.5 | 348.13 | 332.5 | 341.25 |
| 04/06/2001 | 370.63 | 370.63 | 352.5 | 353.75 |
| 04/09/2001 | 354.38 | 355.63 | 346.88 | 351.25 |
| 04/10/2001 | 351.88 | 359.38 | 351.25 | 351.25 |
| 04/11/2001 | 356.88 | 356.88 | 350 | 356.88 |
| 04/12/2001 | 359.38 | 365.63 | 358.13 | 365 |
| 04/13/2001 | 371.25 | 375.63 | 371.25 | 373.13 |
| 04/16/2001 | 375 | 375 | 368.75 | 371.88 |
| 04/17/2001 | 365.63 | 375 | 363.75 | 371.88 |
| 04/18/2001 | 375 | 397.5 | 375 | 394.38 |
| 04/19/2001 | 426.88 | 427.5 | 413.13 | 420 |
| 04/20/2001 | 413.75 | 413.75 | 400 | 403.75 |
| 04/23/2001 | 406.25 | 415.63 | 403.75 | 405 |
| 04/24/2001 | 405 | 407.5 | 398.75 | 406.25 |
| 04/25/2001 | 405.63 | 408.75 | 400 | 402.5 |
| 04/26/2001 | 400 | 401.25 | 397.5 | 400 |
| 04/27/2001 | 400.63 | 403.13 | 400 | 402.5 |
| 04/30/2001 | 402.5 | 402.5 | 402.5 | 402.5 |
| 05/01/2001 | 406.25 | 412.5 | 406.25 | 412.5 |
| 05/02/2001 | 415.63 | 417.5 | 411.25 | 414.38 |
| 05/03/2001 | 414.38 | 414.38 | 414.38 | 414.38 |
| 05/04/2001 | 414.38 | 414.38 | 414.38 | 414.38 |
| 05/07/2001 | 414.38 | 425 | 406.25 | 425 |
| 05/08/2001 | 431.25 | 431.25 | 412.5 | 426.88 |
| 05/09/2001 | 426.88 | 426.88 | 413.13 | 421.88 |
| 05/10/2001 | 415.63 | 421.88 | 394.38 | 420.63 |
| 05/11/2001 | 420 | 421.25 | 412.5 | 416.25 |
| 05/14/2001 | 411.25 | 418.75 | 411.25 | 418.75 |
| 05/15/2001 | 418.13 | 418.75 | 398.13 | 418.75 |
| 05/16/2001 | 416.25 | 460 | 415 | 452.5 |
| 05/17/2001 | 465 | 481.25 | 465 | 475 |
| 05/18/2001 | 476.25 | 478.13 | 470.63 | 474.38 |
| 05/21/2001 | 468.13 | 475 | 466.88 | 471.88 |
| 05/22/2001 | 478.13 | 497.5 | 477.5 | 496.88 |
| 05/23/2001 | 490.63 | 501.88 | 490.63 | 495 |
| 05/24/2001 | 487.5 | 493.75 | 486.25 | 486.25 |
| 05/25/2001 | 486.25 | 487.5 | 479.38 | 483.75 |
| 05/28/2001 | 481.25 | 484.38 | 468.75 | 468.75 |
| 05/29/2001 | 462.5 | 474.38 | 462.5 | 474.38 |
| 05/30/2001 | 468.13 | 470 | 456.25 | 465 |
| 05/31/2001 | 447.5 | 454.38 | 440 | 450 |
| 06/01/2001 | 451.25 | 475 | 451.25 | 473.13 |
| 06/04/2001 | 471.25 | 471.25 | 460.63 | 460.63 |
| 06/05/2001 | 455.63 | 458.75 | 453.75 | 458.75 |
| 06/06/2001 | 466.25 | 466.25 | 456.25 | 460 |
| 06/07/2001 | 460 | 462.5 | 458.13 | 462.5 |
| 06/08/2001 | 456.25 | 466.88 | 456.25 | 457.5 |
| 06/11/2001 | 457.5 | 457.5 | 452.5 | 457.5 |
| 06/12/2001 | 453.13 | 453.13 | 442.5 | 449.38 |
| 06/13/2001 | 449.38 | 450 | 445.63 | 445.63 |
| 06/14/2001 | 441.25 | 446.25 | 438.75 | 438.75 |
| 06/15/2001 | 434.38 | 435.63 | 428.75 | 433.13 |
| 06/18/2001 | 426.88 | 435 | 426.88 | 433.13 |
| 06/19/2001 | 426.88 | 443.75 | 426.25 | 427.5 |
| 06/20/2001 | 423.75 | 431.88 | 423.75 | 431.88 |
| 06/21/2001 | 436.88 | 436.88 | 427.5 | 429.38 |
| 06/22/2001 | 435 | 436.88 | 431.25 | 436.88 |
| 06/25/2001 | 428.13 | 438.13 | 428.13 | 438.13 |
| 06/26/2001 | 442.5 | 442.5 | 428.75 | 433.75 |
| 06/27/2001 | 433.75 | 433.75 | 425 | 425 |
| 06/28/2001 | 412.5 | 412.5 | 406.25 | 406.25 |
| 06/29/2001 | 409.38 | 411.25 | 400 | 403.13 |
| 07/02/2001 | 393.75 | 403.13 | 393.75 | 400.63 |
| 07/03/2001 | 394.38 | 415.63 | 394.38 | 414.38 |
| 07/04/2001 | 407.5 | 407.5 | 400.63 | 400.63 |
| 07/05/2001 | 393.75 | 393.75 | 381.25 | 381.25 |
| 07/06/2001 | 375.63 | 376.88 | 368.75 | 371.88 |
| 07/09/2001 | 356.25 | 376.25 | 356.25 | 376.25 |
| 07/10/2001 | 375 | 376.88 | 368.75 | 369.38 |
| 07/11/2001 | 363.13 | 373.13 | 363.13 | 373.13 |
| 07/12/2001 | 375 | 376.25 | 373.75 | 376.25 |
| 07/13/2001 | 384.38 | 396.25 | 384.38 | 390 |
| 07/16/2001 | 394.38 | 401.88 | 394.38 | 397.5 |
| 07/17/2001 | 397.5 | 397.5 | 377.5 | 377.5 |
| 07/18/2001 | 368.75 | 369.38 | 356.25 | 363.13 |
| 07/19/2001 | 356.88 | 357.5 | 351.25 | 353.13 |
| 07/20/2001 | 353.13 | 353.13 | 353.13 | 353.13 |
| 07/23/2001 | 353.13 | 353.13 | 343.75 | 346.88 |
| 07/24/2001 | 340.63 | 346.25 | 340 | 345 |
| 07/25/2001 | 344.38 | 361.25 | 343.75 | 352.5 |
| 07/26/2001 | 358.75 | 358.75 | 351.88 | 353.13 |
| 07/27/2001 | 346.88 | 349.38 | 338.75 | 343.75 |
| 07/30/2001 | 337.5 | 342.5 | 337.5 | 338.75 |
| 07/31/2001 | 333.13 | 352.5 | 333.13 | 351.88 |
| 08/01/2001 | 360.63 | 360.63 | 349.38 | 355 |
| 08/02/2001 | 364.38 | 386.88 | 364.38 | 386.88 |
| 08/03/2001 | 388.75 | 388.75 | 379.38 | 382.5 |
| 08/06/2001 | 382.5 | 382.5 | 375 | 375 |
| 08/07/2001 | 375 | 375 | 364.38 | 372.5 |
| 08/08/2001 | 366.25 | 366.25 | 360 | 363.13 |
| 08/09/2001 | 356.88 | 356.88 | 346.25 | 350 |
| 08/10/2001 | 343.75 | 350 | 343.75 | 345.63 |
| 08/13/2001 | 345 | 345 | 288.75 | 288.75 |
| 08/14/2001 | 298.13 | 302.5 | 291.88 | 296.88 |
| 08/15/2001 | 297.5 | 298.75 | 281.25 | 287.5 |
| 08/16/2001 | 286.88 | 288.13 | 280.63 | 287.5 |
| 08/17/2001 | 293.75 | 295 | 282.5 | 282.5 |
| 08/20/2001 | 279.38 | 280.63 | 271.25 | 272.5 |
| 08/21/2001 | 269.38 | 269.38 | 253.13 | 256.88 |
| 08/22/2001 | 261.25 | 269.38 | 250 | 250.63 |
| 08/23/2001 | 256.88 | 256.88 | 247.5 | 247.5 |
| 08/24/2001 | 249.38 | 261.25 | 242.5 | 258.13 |
| 08/27/2001 | 278.13 | 291.25 | 275.63 | 287.5 |
| 08/28/2001 | 284.38 | 284.38 | 268.13 | 269.38 |
| 08/29/2001 | 266.25 | 268.13 | 261.25 | 261.25 |
| 08/30/2001 | 258.75 | 268.13 | 258.75 | 262.5 |
| 08/31/2001 | 253.13 | 259.38 | 250 | 250 |
| 09/03/2001 | 254.38 | 259.38 | 244.38 | 244.38 |
| 09/04/2001 | 245.63 | 260 | 240.63 | 260 |
| 09/05/2001 | 258.75 | 259.38 | 251.25 | 258.13 |
| 09/06/2001 | 256.88 | 256.88 | 250 | 253.75 |
| 09/07/2001 | 248.13 | 249.38 | 244.38 | 246.25 |
| 09/10/2001 | 243.75 | 243.75 | 237.5 | 238.75 |
| 09/11/2001 | 241.88 | 246.88 | 241.25 | 241.25 |
| 09/12/2001 | 231.88 | 232.5 | 225.63 | 230.63 |
| 09/13/2001 | 225.63 | 239.38 | 225.63 | 239.38 |
| 09/14/2001 | 242.5 | 245 | 235 | 245 |
| 09/17/2001 | 241.88 | 242.5 | 238.13 | 241.88 |
| 09/18/2001 | 244.38 | 261.88 | 244.38 | 261.88 |
| 09/19/2001 | 258.75 | 260.63 | 253.13 | 260.63 |
| 09/20/2001 | 263.75 | 263.75 | 253.75 | 263.13 |
| 09/21/2001 | 247.5 | 259.38 | 244.38 | 259.38 |
| 09/24/2001 | 259.38 | 259.38 | 259.38 | 259.38 |
| 09/25/2001 | 258.13 | 262.5 | 253.13 | 259.38 |
| 09/26/2001 | 254.38 | 255 | 251.25 | 255 |
| 09/27/2001 | 250 | 250.63 | 246.25 | 250 |
| 09/28/2001 | 250 | 258.13 | 250 | 253.75 |
| 10/01/2001 | 253.75 | 255 | 250.63 | 255 |
| 10/02/2001 | 253.13 | 255 | 247.5 | 255 |
| 10/03/2001 | 251.88 | 256.88 | 251.88 | 255.63 |
| 10/04/2001 | 256.25 | 275 | 256.25 | 275 |
| 10/05/2001 | 275 | 278.13 | 272.5 | 278.13 |
| 10/08/2001 | 278.13 | 278.13 | 278.13 | 278.13 |
| 10/09/2001 | 278.75 | 278.75 | 275 | 275 |
| 10/10/2001 | 278.13 | 278.13 | 268.75 | 268.75 |
| 10/11/2001 | 278.13 | 287.5 | 277.5 | 287.5 |
| 10/12/2001 | 296.88 | 300 | 293.13 | 299.38 |
| 10/15/2001 | 296.88 | 296.88 | 279.38 | 284.38 |
| 10/16/2001 | 278.13 | 280.63 | 275 | 277.5 |
| 10/17/2001 | 280.63 | 293.75 | 280 | 288.75 |
| 10/18/2001 | 288.75 | 288.75 | 278.13 | 279.38 |
| 10/19/2001 | 276.88 | 285.63 | 276.88 | 285.63 |
| 10/22/2001 | 285 | 285 | 276.88 | 278.13 |
| 10/23/2001 | 282.5 | 288.13 | 282.5 | 286.88 |
| 10/24/2001 | 287.5 | 287.5 | 283.75 | 285.63 |
| 10/25/2001 | 284.38 | 287.5 | 281.88 | 286.25 |
| 10/26/2001 | 286.25 | 286.25 | 276.25 | 284.38 |
| 10/29/2001 | 287.5 | 310 | 286.88 | 305.63 |
| 10/30/2001 | 299.38 | 305.63 | 298.13 | 305 |
| 10/31/2001 | 295.63 | 303.13 | 295.63 | 297.5 |
| 11/01/2001 | 303.75 | 313.13 | 301.88 | 306.88 |
| 11/02/2001 | 328.75 | 338.13 | 328.75 | 338.13 |
| 11/05/2001 | 331.88 | 348.75 | 330 | 342.5 |
| 11/06/2001 | 346.25 | 346.88 | 340.63 | 340.63 |
| 11/07/2001 | 338.75 | 338.75 | 323.75 | 328.13 |
| 11/08/2001 | 334.38 | 359.38 | 334.38 | 350 |
| 11/09/2001 | 348.13 | 354.38 | 345.63 | 346.25 |
| 11/12/2001 | 344.38 | 347.5 | 333.13 | 333.13 |
| 11/13/2001 | 326.88 | 333.75 | 326.88 | 330.63 |
| 11/14/2001 | 343.75 | 346.25 | 334.38 | 336.88 |
| 11/15/2001 | 330.63 | 340.63 | 325 | 337.5 |
| 11/16/2001 | 343.13 | 356.25 | 336.25 | 348.75 |
| 11/19/2001 | 355 | 365 | 351.25 | 365 |
| 11/20/2001 | 371.25 | 371.25 | 348.13 | 368.75 |
| 11/21/2001 | 362.5 | 369.38 | 356.25 | 360 |
| 11/22/2001 | 376.88 | 388.75 | 376.88 | 383.75 |
| 11/23/2001 | 383.75 | 383.75 | 383.75 | 383.75 |
| 11/26/2001 | 396.25 | 414.38 | 394.38 | 403.13 |
| 11/27/2001 | 409.38 | 425.63 | 398.75 | 406.25 |
| 11/28/2001 | 406.88 | 420 | 398.75 | 399.38 |
| 11/29/2001 | 393.13 | 399.38 | 385 | 387.5 |
| 11/30/2001 | 396.88 | 421.25 | 391.25 | 391.25 |
| 12/03/2001 | 394.38 | 407.5 | 394.38 | 406.25 |
| 12/04/2001 | 409.38 | 424.38 | 406.25 | 424.38 |
| 12/05/2001 | 436.88 | 443.75 | 434.38 | 440.63 |
| 12/06/2001 | 463.75 | 468.75 | 450 | 463.75 |
| 12/07/2001 | 454.38 | 463.75 | 450.63 | 460 |
| 12/10/2001 | 453.13 | 456.25 | 437.5 | 443.75 |
| 12/11/2001 | 437.5 | 456.88 | 437.5 | 454.38 |
| 12/12/2001 | 463.75 | 471.25 | 458.13 | 469.38 |
| 12/13/2001 | 472.5 | 486.88 | 465 | 468.13 |
| 12/14/2001 | 436.88 | 448.75 | 436.25 | 443.13 |
| 12/17/2001 | 443.13 | 450 | 443.13 | 446.25 |
| 12/18/2001 | 451.88 | 466.25 | 451.88 | 453.75 |
| 12/19/2001 | 465.63 | 465.63 | 456.25 | 465.63 |
| 12/20/2001 | 459.38 | 465.63 | 453.75 | 465.63 |
| 12/21/2001 | 453.75 | 457.5 | 446.25 | 453.75 |
| 12/24/2001 | 453.75 | 453.75 | 453.75 | 453.75 |
| 12/25/2001 | 441.25 | 443.75 | 431.88 | 436.88 |
| 12/26/2001 | 424.38 | 428.13 | 415.63 | 416.25 |
| 12/27/2001 | 419.38 | 425.63 | 414.38 | 425.63 |
| 12/28/2001 | 432.5 | 447.5 | 432.5 | 446.25 |
| 12/31/2001 | 446.25 | 446.25 | 446.25 | 446.25 |