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
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 490.3473
CLOSE 490.9391
Low
LOW 328.13
High
HIGH 617.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2002 | 446.25 | 446.25 | 446.25 | 446.25 |
| 01/02/2002 | 446.25 | 446.25 | 446.25 | 446.25 |
| 01/03/2002 | 446.25 | 446.25 | 446.25 | 446.25 |
| 01/04/2002 | 448.13 | 466.88 | 448.13 | 466.88 |
| 01/07/2002 | 468.75 | 475 | 464.38 | 468.13 |
| 01/08/2002 | 461.88 | 461.88 | 447.5 | 447.5 |
| 01/09/2002 | 444.38 | 456.25 | 443.13 | 452.5 |
| 01/10/2002 | 465.63 | 470 | 461.25 | 465.63 |
| 01/11/2002 | 471.25 | 493.75 | 466.25 | 490.63 |
| 01/14/2002 | 490.63 | 490.63 | 490.63 | 490.63 |
| 01/15/2002 | 475 | 486.88 | 467.5 | 474.38 |
| 01/16/2002 | 468.75 | 475 | 466.25 | 473.75 |
| 01/17/2002 | 465.63 | 480 | 462.5 | 480 |
| 01/18/2002 | 475 | 478.13 | 469.38 | 478.13 |
| 01/21/2002 | 468.75 | 476.25 | 465.63 | 473.75 |
| 01/22/2002 | 473.75 | 473.75 | 466.88 | 469.38 |
| 01/23/2002 | 463.13 | 468.75 | 451.88 | 466.25 |
| 01/24/2002 | 460 | 482.5 | 460 | 480 |
| 01/25/2002 | 477.5 | 483.75 | 468.75 | 482.5 |
| 01/28/2002 | 472.5 | 479.38 | 472.5 | 479.38 |
| 01/29/2002 | 473.13 | 477.5 | 468.75 | 470 |
| 01/30/2002 | 462.5 | 466.25 | 455.63 | 458.13 |
| 01/31/2002 | 453.75 | 458.13 | 453.13 | 453.13 |
| 02/01/2002 | 459.38 | 460 | 441.88 | 450 |
| 02/04/2002 | 446.88 | 456.25 | 438.13 | 456.25 |
| 02/05/2002 | 446.88 | 461.25 | 445 | 459.38 |
| 02/06/2002 | 456.88 | 478.13 | 456.88 | 478.13 |
| 02/07/2002 | 477.5 | 509.38 | 471.25 | 498.13 |
| 02/08/2002 | 494.38 | 518.75 | 491.88 | 518.13 |
| 02/11/2002 | 518.13 | 518.13 | 518.13 | 518.13 |
| 02/12/2002 | 533.13 | 536.25 | 529.38 | 531.88 |
| 02/13/2002 | 530 | 538.75 | 529.38 | 529.38 |
| 02/14/2002 | 532.5 | 561.88 | 532.5 | 555.63 |
| 02/15/2002 | 549.38 | 549.38 | 535 | 545.63 |
| 02/18/2002 | 543.75 | 546.25 | 534.38 | 541.25 |
| 02/19/2002 | 541.25 | 541.25 | 518.13 | 529.38 |
| 02/20/2002 | 518.75 | 532.5 | 518.75 | 528.13 |
| 02/21/2002 | 528.13 | 548.13 | 528.13 | 546.88 |
| 02/22/2002 | 540.63 | 542.5 | 532.5 | 541.88 |
| 02/25/2002 | 543.13 | 547.5 | 539.38 | 540.63 |
| 02/26/2002 | 546.88 | 546.88 | 527.5 | 530.63 |
| 02/27/2002 | 525 | 531.25 | 525 | 531.25 |
| 02/28/2002 | 531.25 | 542.5 | 525.63 | 540.63 |
| 03/01/2002 | 540.63 | 562.5 | 536.88 | 560.63 |
| 03/04/2002 | 565.63 | 583.75 | 565.63 | 576.88 |
| 03/05/2002 | 581.25 | 592.5 | 580 | 580.63 |
| 03/06/2002 | 575 | 586.88 | 562.5 | 574.38 |
| 03/07/2002 | 575 | 580 | 568.13 | 578.75 |
| 03/08/2002 | 566.25 | 580 | 563.13 | 565.63 |
| 03/11/2002 | 571.88 | 578.75 | 566.25 | 578.75 |
| 03/12/2002 | 577.5 | 577.5 | 566.25 | 566.25 |
| 03/13/2002 | 565.63 | 574.38 | 556.25 | 562.5 |
| 03/14/2002 | 554.38 | 559.38 | 550 | 553.13 |
| 03/15/2002 | 559.38 | 565.63 | 553.13 | 560 |
| 03/18/2002 | 554.38 | 554.38 | 545 | 549.38 |
| 03/19/2002 | 553.13 | 561.25 | 553.13 | 559.38 |
| 03/20/2002 | 565.63 | 566.25 | 553.13 | 556.25 |
| 03/21/2002 | 556.25 | 556.25 | 556.25 | 556.25 |
| 03/22/2002 | 553.13 | 553.13 | 545.63 | 545.63 |
| 03/25/2002 | 547.5 | 547.5 | 526.88 | 531.25 |
| 03/26/2002 | 524.38 | 536.25 | 516.25 | 521.88 |
| 03/27/2002 | 521.88 | 531.25 | 515.63 | 526.25 |
| 03/28/2002 | 532.5 | 535 | 525.63 | 525.63 |
| 03/29/2002 | 531.25 | 537.5 | 518.13 | 537.5 |
| 04/01/2002 | 539.38 | 539.38 | 519.38 | 521.25 |
| 04/02/2002 | 533.75 | 540.63 | 530.63 | 535 |
| 04/03/2002 | 535.63 | 549.38 | 535 | 544.38 |
| 04/04/2002 | 544.38 | 555.63 | 543.75 | 555.63 |
| 04/05/2002 | 549.38 | 555.63 | 548.13 | 548.75 |
| 04/08/2002 | 547.5 | 547.5 | 538.13 | 538.13 |
| 04/09/2002 | 537.5 | 537.5 | 520 | 520 |
| 04/10/2002 | 512.5 | 521.88 | 503.13 | 511.25 |
| 04/11/2002 | 523.75 | 523.75 | 511.88 | 511.88 |
| 04/12/2002 | 514.38 | 518.75 | 510 | 517.5 |
| 04/15/2002 | 511.88 | 528.75 | 505 | 525 |
| 04/16/2002 | 531.25 | 545 | 531.25 | 543.13 |
| 04/17/2002 | 555.63 | 558.75 | 548.75 | 553.13 |
| 04/18/2002 | 548.13 | 553.13 | 546.88 | 551.25 |
| 04/19/2002 | 550 | 550 | 536.25 | 545 |
| 04/22/2002 | 545 | 556.25 | 545 | 550.63 |
| 04/23/2002 | 543.75 | 560.63 | 538.13 | 560.63 |
| 04/24/2002 | 559.38 | 565.63 | 553.13 | 561.88 |
| 04/25/2002 | 561.25 | 561.25 | 551.88 | 557.5 |
| 04/26/2002 | 556.88 | 556.88 | 538.75 | 543.75 |
| 04/29/2002 | 543.75 | 543.75 | 543.75 | 543.75 |
| 04/30/2002 | 543.13 | 543.13 | 534.38 | 535.63 |
| 05/01/2002 | 536.25 | 555 | 536.25 | 545 |
| 05/02/2002 | 551.25 | 553.75 | 543.75 | 550.63 |
| 05/03/2002 | 550.63 | 550.63 | 550.63 | 550.63 |
| 05/06/2002 | 550.63 | 550.63 | 550.63 | 550.63 |
| 05/07/2002 | 550 | 550 | 531.25 | 538.75 |
| 05/08/2002 | 538.75 | 546.88 | 538.75 | 540 |
| 05/09/2002 | 551.88 | 563.13 | 551.88 | 560.63 |
| 05/10/2002 | 563.75 | 581.25 | 563.13 | 578.13 |
| 05/13/2002 | 578.75 | 588.75 | 572.5 | 587.5 |
| 05/14/2002 | 589.38 | 592.5 | 582.5 | 585 |
| 05/15/2002 | 586.88 | 596.88 | 586.25 | 590.63 |
| 05/16/2002 | 593.75 | 600 | 589.38 | 599.38 |
| 05/17/2002 | 606.25 | 608.13 | 599.38 | 605 |
| 05/20/2002 | 611.25 | 617.5 | 608.13 | 610 |
| 05/21/2002 | 606.25 | 612.5 | 600 | 612.5 |
| 05/22/2002 | 606.88 | 611.88 | 600 | 605.63 |
| 05/23/2002 | 600 | 611.88 | 596.88 | 609.38 |
| 05/24/2002 | 608.75 | 608.75 | 589.38 | 597.5 |
| 05/27/2002 | 581.25 | 585.63 | 581.25 | 581.25 |
| 05/28/2002 | 584.38 | 590.63 | 580 | 590 |
| 05/29/2002 | 589.38 | 596.88 | 582.5 | 587.5 |
| 05/30/2002 | 581.88 | 588.13 | 581.25 | 585.63 |
| 05/31/2002 | 590.63 | 593.75 | 571.88 | 571.88 |
| 06/03/2002 | 590.63 | 595 | 584.38 | 595 |
| 06/04/2002 | 594.38 | 604.38 | 584.38 | 598.75 |
| 06/05/2002 | 599.38 | 611.25 | 599.38 | 610.63 |
| 06/06/2002 | 610.63 | 616.88 | 607.5 | 610 |
| 06/07/2002 | 591.25 | 596.25 | 585.63 | 588.75 |
| 06/10/2002 | 581.25 | 585 | 571.88 | 571.88 |
| 06/11/2002 | 571.88 | 582.5 | 571.88 | 580 |
| 06/12/2002 | 580 | 580 | 568.75 | 578.75 |
| 06/13/2002 | 578.75 | 578.75 | 556.25 | 561.25 |
| 06/14/2002 | 561.88 | 561.88 | 546.88 | 555.63 |
| 06/17/2002 | 543.75 | 545.63 | 536.88 | 536.88 |
| 06/18/2002 | 549.38 | 564.38 | 540.63 | 564.38 |
| 06/19/2002 | 558.13 | 570.63 | 541.88 | 543.13 |
| 06/20/2002 | 541.25 | 543.75 | 521.25 | 525.63 |
| 06/21/2002 | 513.13 | 514.38 | 505.63 | 507.5 |
| 06/24/2002 | 501.25 | 526.88 | 500 | 521.88 |
| 06/25/2002 | 527.5 | 533.75 | 513.13 | 533.75 |
| 06/26/2002 | 513.13 | 519.38 | 495 | 495 |
| 06/27/2002 | 501.25 | 516.88 | 495 | 516.88 |
| 06/28/2002 | 523.13 | 539.38 | 523.13 | 538.13 |
| 07/01/2002 | 548.13 | 556.25 | 539.38 | 555 |
| 07/02/2002 | 546.88 | 555.63 | 531.25 | 555.63 |
| 07/03/2002 | 543.13 | 555.63 | 540.63 | 551.25 |
| 07/04/2002 | 550 | 550 | 532.5 | 532.5 |
| 07/05/2002 | 550.63 | 559.38 | 550.63 | 555.63 |
| 07/08/2002 | 568.13 | 568.75 | 543.75 | 544.38 |
| 07/09/2002 | 540.63 | 562.5 | 540.63 | 556.25 |
| 07/10/2002 | 550 | 558.13 | 550 | 555 |
| 07/11/2002 | 541.25 | 541.25 | 520.63 | 528.13 |
| 07/12/2002 | 528.75 | 551.25 | 528.75 | 548.75 |
| 07/15/2002 | 548.75 | 553.13 | 535 | 535 |
| 07/16/2002 | 534.38 | 539.38 | 528.75 | 530.63 |
| 07/17/2002 | 524.38 | 536.25 | 521.88 | 529.38 |
| 07/18/2002 | 535.63 | 543.75 | 534.38 | 536.25 |
| 07/19/2002 | 536.25 | 536.25 | 513.13 | 513.13 |
| 07/22/2002 | 503.13 | 515 | 503.13 | 511.88 |
| 07/23/2002 | 506.88 | 522.5 | 502.5 | 502.5 |
| 07/24/2002 | 500 | 500 | 483.13 | 486.25 |
| 07/25/2002 | 493.75 | 500 | 462.5 | 471.88 |
| 07/26/2002 | 460 | 461.25 | 442.5 | 444.38 |
| 07/29/2002 | 450.63 | 450.63 | 438.13 | 438.13 |
| 07/30/2002 | 456.88 | 466.25 | 453.75 | 461.88 |
| 07/31/2002 | 461.25 | 461.25 | 436.88 | 446.88 |
| 08/01/2002 | 440.63 | 446.88 | 411.25 | 412.5 |
| 08/02/2002 | 406.25 | 406.25 | 395 | 398.75 |
| 08/05/2002 | 394.38 | 408.13 | 394.38 | 406.25 |
| 08/06/2002 | 400 | 413.75 | 396.88 | 413.75 |
| 08/07/2002 | 428.13 | 431.25 | 425.63 | 431.25 |
| 08/08/2002 | 425.63 | 433.75 | 421.88 | 423.13 |
| 08/09/2002 | 438.75 | 442.5 | 425 | 442.5 |
| 08/12/2002 | 441.88 | 441.88 | 423.75 | 424.38 |
| 08/13/2002 | 421.25 | 425 | 415 | 415 |
| 08/14/2002 | 414.38 | 414.38 | 410.63 | 414.38 |
| 08/15/2002 | 419.38 | 425 | 418.75 | 424.38 |
| 08/16/2002 | 424.38 | 440.63 | 424.38 | 433.75 |
| 08/19/2002 | 440 | 443.13 | 431.25 | 432.5 |
| 08/20/2002 | 437.5 | 448.75 | 437.5 | 441.25 |
| 08/21/2002 | 437.5 | 447.5 | 437.5 | 443.13 |
| 08/22/2002 | 436.88 | 445.63 | 431.88 | 444.38 |
| 08/23/2002 | 453.13 | 461.88 | 450 | 451.25 |
| 08/26/2002 | 434.38 | 451.88 | 434.38 | 438.13 |
| 08/27/2002 | 440.63 | 450 | 432.5 | 432.5 |
| 08/28/2002 | 428.13 | 430 | 414.38 | 418.75 |
| 08/29/2002 | 416.25 | 416.25 | 409.38 | 410 |
| 08/30/2002 | 412.5 | 415.63 | 406.25 | 413.75 |
| 09/02/2002 | 407.5 | 407.5 | 391.88 | 394.38 |
| 09/03/2002 | 395.63 | 396.88 | 387.5 | 391.88 |
| 09/04/2002 | 375 | 393.75 | 370.63 | 393.75 |
| 09/05/2002 | 400 | 402.5 | 391.88 | 395.63 |
| 09/06/2002 | 383.13 | 384.38 | 378.13 | 380.63 |
| 09/09/2002 | 386.88 | 395 | 385 | 393.13 |
| 09/10/2002 | 393.75 | 400.63 | 391.25 | 393.75 |
| 09/11/2002 | 397.5 | 406.25 | 397.5 | 406.25 |
| 09/12/2002 | 406.25 | 420 | 400.63 | 411.25 |
| 09/13/2002 | 395 | 411.25 | 395 | 411.25 |
| 09/16/2002 | 411.25 | 411.25 | 411.25 | 411.25 |
| 09/17/2002 | 411.25 | 422.5 | 411.25 | 419.38 |
| 09/18/2002 | 415 | 416.88 | 406.25 | 416.88 |
| 09/19/2002 | 417.5 | 435 | 415.63 | 419.38 |
| 09/20/2002 | 406.88 | 413.13 | 394.38 | 395.63 |
| 09/23/2002 | 395.63 | 395.63 | 395.63 | 395.63 |
| 09/24/2002 | 393.75 | 393.75 | 378.13 | 384.38 |
| 09/25/2002 | 383.75 | 388.75 | 379.38 | 381.88 |
| 09/26/2002 | 387.5 | 395 | 375 | 378.13 |
| 09/27/2002 | 393.75 | 396.88 | 387.5 | 393.13 |
| 09/30/2002 | 387.5 | 398.13 | 387.5 | 391.88 |
| 10/01/2002 | 385.63 | 397.5 | 385.63 | 393.13 |
| 10/02/2002 | 393.75 | 399.38 | 369.38 | 371.88 |
| 10/03/2002 | 372.5 | 372.5 | 348.13 | 353.13 |
| 10/04/2002 | 353.13 | 366.25 | 345.63 | 350.63 |
| 10/07/2002 | 344.38 | 352.5 | 344.38 | 348.75 |
| 10/08/2002 | 346.25 | 354.38 | 345 | 350 |
| 10/09/2002 | 356.25 | 359.38 | 351.88 | 353.13 |
| 10/10/2002 | 349.38 | 350 | 328.13 | 347.5 |
| 10/11/2002 | 353.75 | 358.13 | 351.88 | 355.63 |
| 10/14/2002 | 355.63 | 355.63 | 355.63 | 355.63 |
| 10/15/2002 | 365 | 378.13 | 365 | 378.13 |
| 10/16/2002 | 388.13 | 388.75 | 378.13 | 378.13 |
| 10/17/2002 | 378.13 | 383.75 | 378.13 | 380 |
| 10/18/2002 | 387.5 | 398.75 | 386.25 | 398.75 |
| 10/21/2002 | 413.75 | 415.63 | 405.63 | 410 |
| 10/22/2002 | 415.63 | 422.5 | 403.13 | 403.75 |
| 10/23/2002 | 395 | 400 | 393.13 | 398.75 |
| 10/24/2002 | 397.5 | 410.63 | 393.75 | 408.13 |
| 10/25/2002 | 408.75 | 428.13 | 408.75 | 426.88 |
| 10/28/2002 | 425.63 | 446.88 | 425.63 | 446.88 |
| 10/29/2002 | 446.88 | 450 | 442.5 | 450 |
| 10/30/2002 | 437.5 | 455 | 430 | 455 |
| 10/31/2002 | 460 | 468.75 | 460 | 462.5 |
| 11/01/2002 | 469.38 | 473.75 | 464.38 | 471.88 |
| 11/04/2002 | 471.88 | 471.88 | 471.88 | 471.88 |
| 11/05/2002 | 478.13 | 491.88 | 471.88 | 491.88 |
| 11/06/2002 | 489.38 | 489.38 | 468.75 | 471.88 |
| 11/07/2002 | 472.5 | 474.38 | 466.88 | 474.38 |
| 11/08/2002 | 464.38 | 467.5 | 460.63 | 463.13 |
| 11/11/2002 | 461.88 | 461.88 | 446.25 | 446.25 |
| 11/12/2002 | 442.5 | 458.13 | 437.5 | 454.38 |
| 11/13/2002 | 465 | 473.75 | 462.5 | 468.75 |
| 11/14/2002 | 472.5 | 479.38 | 469.38 | 475.63 |
| 11/15/2002 | 481.88 | 486.88 | 480.63 | 486.25 |
| 11/18/2002 | 480 | 481.25 | 471.25 | 478.13 |
| 11/19/2002 | 471.88 | 485.63 | 471.88 | 484.38 |
| 11/20/2002 | 481.25 | 483.13 | 476.25 | 476.88 |
| 11/21/2002 | 480.63 | 486.25 | 477.5 | 480 |
| 11/22/2002 | 480.63 | 500 | 475.63 | 484.38 |
| 11/25/2002 | 485 | 496.25 | 485 | 496.25 |
| 11/26/2002 | 496.88 | 499.38 | 493.13 | 495 |
| 11/27/2002 | 491.88 | 497.5 | 491.25 | 495 |
| 11/28/2002 | 500 | 511.25 | 499.38 | 510.63 |
| 11/29/2002 | 510 | 510.63 | 500 | 501.25 |
| 12/02/2002 | 501.88 | 507.5 | 496.88 | 496.88 |
| 12/03/2002 | 503.13 | 511.25 | 502.5 | 510.63 |
| 12/04/2002 | 505.63 | 505.63 | 485 | 486.88 |
| 12/05/2002 | 486.88 | 486.88 | 477.5 | 483.13 |
| 12/06/2002 | 479.38 | 484.38 | 476.88 | 476.88 |
| 12/09/2002 | 478.13 | 490 | 476.88 | 480.63 |
| 12/10/2002 | 470.63 | 471.88 | 467.5 | 468.75 |
| 12/11/2002 | 470 | 480 | 470 | 471.88 |
| 12/12/2002 | 471.25 | 473.13 | 463.13 | 467.5 |
| 12/13/2002 | 463.75 | 469.38 | 446.25 | 456.88 |
| 12/16/2002 | 449.38 | 450.63 | 441.88 | 445.63 |
| 12/17/2002 | 450.63 | 456.25 | 442.5 | 446.88 |
| 12/18/2002 | 441.25 | 446.25 | 439.38 | 440.63 |
| 12/19/2002 | 441.25 | 461.25 | 440.63 | 461.25 |
| 12/20/2002 | 460.63 | 464.38 | 455 | 459.38 |
| 12/23/2002 | 459.38 | 459.38 | 459.38 | 459.38 |
| 12/24/2002 | 465 | 473.13 | 459.38 | 470.63 |
| 12/25/2002 | 466.25 | 469.38 | 459.38 | 466.25 |
| 12/26/2002 | 472.5 | 474.38 | 470 | 473.13 |
| 12/27/2002 | 474.38 | 475.63 | 470 | 474.38 |
| 12/30/2002 | 468.13 | 470 | 463.75 | 463.75 |
| 12/31/2002 | 463.75 | 463.75 | 463.75 | 463.75 |