Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Nidec Corporation logo
6594.T
Nidec Corporation
06:30:00
2695 ¥
0.0000 (%0.00)
Previous Close: 2777
Day Low₺2695
Day High₺2813
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6594.T: Nidec Corporation Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 520.3328
CLOSE 519.8468

Low

LOW 340.63

High

HIGH 722.5
DATEOPENHIGHLOWCLOSE
01/01/2003463.75463.75463.75463.75
01/02/2003463.75463.75463.75463.75
01/03/2003463.75463.75463.75463.75
01/06/2003470474.38466.88471.88
01/07/2003475475462.5470
01/08/2003467.5467.5457.5457.5
01/09/2003452.5458.13452.5454.38
01/10/2003453.75453.75439.38445.63
01/13/2003445.63445.63445.63445.63
01/14/2003450450442.5445.63
01/15/2003446.88458.13446.25458.13
01/16/2003451.88456.25451.25455
01/17/2003448.75456.25448.75451.25
01/20/2003450453.13446.25453.13
01/21/2003450.63451.25445446.88
01/22/2003447.5451.88446.88448.13
01/23/2003449.38461.25448.13459.38
01/24/2003458.13462.5456.25456.88
01/27/2003453.13453.13446.25446.25
01/28/2003440445.63439.38439.38
01/29/2003441.88444.38434.38434.38
01/30/2003434.38436.88430430
01/31/2003426.25427.5424.38426.88
02/03/2003433.13439.38433.13437.5
02/04/2003446.25446.25440442.5
02/05/2003443.75455.63443.75451.25
02/06/2003450451.88436.25437.5
02/07/2003437.5437.5418.75434.38
02/10/2003426.25426.88421.25424.38
02/11/2003424.38424.38424.38424.38
02/12/2003425425420.63421.25
02/13/2003422.5422.5416.25416.25
02/14/2003418.13421.88413.75414.38
02/17/2003424.38431.25421.88425
02/18/2003426.88430425425
02/19/2003425425.63420.63420.63
02/20/2003426.88426.88418.75419.38
02/21/2003417.5417.5406.88410
02/24/2003411.88413.75404.38404.38
02/25/2003400400390.63391.88
02/26/2003392.5398.75388.13388.13
02/27/2003387.5401.25387.5400
02/28/2003408.13415406.88407.5
03/03/2003413.13419.38413.13418.75
03/04/2003421.88425.63421.25423.13
03/05/2003416.88420.63412.5418.13
03/06/2003415.63421.25406.25406.25
03/07/2003405.63408.13398.75400
03/10/2003400.63404.38396.88399.38
03/11/2003396.88404.38396.25396.25
03/12/2003398.75399.38394.38394.38
03/13/2003396.88398.75393.13398.75
03/14/2003409.38415406.25408.13
03/17/2003409.38411.25401.88406.25
03/18/2003412.5418.75396.25398.13
03/19/2003398.13408.75398.13408.75
03/20/2003411.25424.38411.25420.63
03/21/2003420.63420.63420.63420.63
03/24/2003426.88433.13425425.63
03/25/2003418.13419.38406.25407.5
03/26/2003412.5421.88411.25420.63
03/27/2003420.63432.5418.75428.75
03/28/2003428.75431.25423.75425
03/31/2003427.5430416.88417.5
04/01/2003413.75418.75408.75410
04/02/2003416.25416.25407.5410.63
04/03/2003416.88418.13406.88412.5
04/04/2003406.25411.88403.75408.75
04/07/2003408.75424.38406.25424.38
04/08/2003421.88425410.63412.5
04/09/2003403.75406.88398.13403.13
04/10/2003398.75398.75380381.25
04/11/2003381.25381.25354.38356.25
04/14/2003350.63356.88340.63345.63
04/15/2003358.13368.13355.63368.13
04/16/2003374.38380.63371.25375
04/17/2003375.63387.5375386.88
04/18/2003399.38400393.75393.75
04/21/2003393.13395390394.38
04/22/2003393.13398.13388.75389.38
04/23/2003392.5400392.5395.63
04/24/2003397.5402.5393.75393.75
04/25/2003387.5390.63373.75376.88
04/28/2003370.63378.13369.38374.38
04/29/2003374.38374.38374.38374.38
04/30/2003391.25395.63386.25393.75
05/01/2003393.75420381.25418.75
05/02/2003413.13444.38413.13437.5
05/05/2003437.5437.5437.5437.5
05/06/2003443.75452.5440.63440.63
05/07/2003393.75393.75393.75393.75
05/08/2003441.25450439.38448.75
05/09/2003449.38449.38438.75445.63
05/12/2003447.5459.38445.63457.5
05/13/2003460461.88454.38456.25
05/14/2003456.25460.63454.38457.5
05/15/2003453.13455446.25447.5
05/16/2003443.13446.25437.5437.5
05/19/2003435435431.25433.13
05/20/2003427.5440427.5440
05/21/2003433.75436.25425428.13
05/22/2003428.13431.88421.25425.63
05/23/2003431.25441.88431.25440.63
05/26/2003441.25441.88431.25440.63
05/27/2003431.25435.63431.25433.13
05/28/2003445.63448.75441.25446.25
05/29/2003451.88461.25451.88460.63
05/30/2003457.5466.88457.5460
06/02/2003469.38471.25465470
06/03/2003470.63471.25461.88468.13
06/04/2003466.25468.75463.13465.63
06/05/2003466.25468.75463.75465.63
06/06/2003468.13480463.75480
06/09/2003483.75483.75479.38480
06/10/2003473.13473.13461.25465.63
06/11/2003467.5484.38467.5480
06/12/2003487.5487.5467.5478.13
06/13/2003487.5505483.75501.25
06/16/2003498.75500490.63500
06/17/2003503.75518.75503.75514.38
06/18/2003520.63521.88513.75516.88
06/19/2003518.75521.88512.5513.75
06/20/2003511.88511.88503.75505
06/23/2003510515.63508.75508.75
06/24/2003505.63505.63490490
06/25/2003495.63498.75487.5490.63
06/26/2003484.38490481.25487.5
06/27/2003496.88506.25495502.5
06/30/2003501.25503.13491.88491.88
07/01/2003496.25503.13491.88501.88
07/02/2003511.88523.13508.75523.13
07/03/2003555.63556.25515.63522.5
07/04/2003523.13535516.25533.13
07/07/2003525.63543.75524.38533.13
07/08/2003551.88561.25543.75556.25
07/09/2003555.63561.88551.25556.25
07/10/2003556.88568.75554.38561.88
07/11/2003555.63563.75547.5548.75
07/14/2003555558.75547.5553.75
07/15/2003560578.13559.38566.25
07/16/2003571.88580563.13578.75
07/17/2003574.38576.25558.13570
07/18/2003562.5566.88561.25561.25
07/21/2003561.25561.25561.25561.25
07/22/2003552.5573.75552.5573.75
07/23/2003581.25590.63580.63590.63
07/24/2003591.88591.88562.5563.13
07/25/2003568.13568.13561.25561.25
07/28/2003563.75566.88555.63563.75
07/29/2003567.5567.5561.25562.5
07/30/2003562.5576.25562.5566.25
07/31/2003566.88570.63556.25558.13
08/01/2003556.88559.38546.88548.75
08/04/2003548.75548.75546.25546.88
08/05/2003546.25546.88540.63542.5
08/06/2003542.5562.5540.63553.13
08/07/2003553.13553.13541.25543.13
08/08/2003544.38547.5543.75544.38
08/11/2003549.38561.88549.38556.88
08/12/2003564.38566.88556.88556.88
08/13/2003568.75576.88566.25566.25
08/14/2003575582.5572.5572.5
08/15/2003577.5588.13577.5579.38
08/18/2003589.38593.13583.13585
08/19/2003588.75589.38580585
08/20/2003588.13591.25583.13588.75
08/21/2003590596.25588.13589.38
08/22/2003593.75593.75585593.13
08/25/2003581.88587.5578.13578.13
08/26/2003583.75583.75570.63578.13
08/27/2003580.63584.38574.38575
08/28/2003580.63586.88574.38574.38
08/29/2003583.13588.13581.25581.88
09/01/2003591.88611.88581.88581.88
09/02/2003611.88611.88598.75611.88
09/03/2003609.38609.38590590.63
09/04/2003593.13603.13585585
09/05/2003591.25591.25581.25583.75
09/08/2003584.38593.13581.88581.88
09/09/2003583.13593.13581.25585
09/10/2003585586.88573.13581.25
09/11/2003575578.13573.75574.38
09/12/2003580.63586.88579.38583.13
09/15/2003583.13583.13583.13583.13
09/16/2003589.38591.88574.38574.38
09/17/2003593.75603.13584.38585.63
09/18/2003584.38588.13580585.63
09/19/2003584.38587.5581.88586.88
09/22/2003583.13586.25568.75586.25
09/23/2003568.75568.75568.75568.75
09/24/2003570586.25555568.75
09/25/2003543.75556.88543.75556.88
09/26/2003558.13587.5550550
09/29/2003583.75583.75555577.5
09/30/2003569.38587.5569.38580.63
10/01/2003574.38575568.75568.75
10/02/2003562.5594.38562.5594.38
10/03/2003584.38593.13580.63581.88
10/06/2003595595579.38579.38
10/07/2003588.75596.88588.75595.63
10/08/2003599.38599.38581.25583.75
10/09/2003585585580.63580.63
10/10/2003576.25585.63576.25580.63
10/13/2003581.88593.75581.88586.25
10/14/2003592.5593.75585590
10/15/2003593.75593.75583.75585
10/16/2003593.75593.75583.75585
10/17/2003596.25626.88590590
10/20/2003644.38684.38644.38665.63
10/21/2003662.5668.75650653.75
10/22/2003644.38644.38618.75628.13
10/23/2003644.38653.75618.75653.75
10/24/2003628.13636.25616.88628.13
10/27/2003638.13641.25638.13641.25
10/28/2003652.5678.13636.25663.13
10/29/2003666.88666.88658.75662.5
10/30/2003652.5683.75652.5669.38
10/31/2003652.5683.75652.5669.38
11/03/2003687.5722.5687.5715.63
11/04/2003706.88718.75703.75706.25
11/05/2003716.25721.25699.38700
11/06/2003716.25721.25681.25700.63
11/07/2003697.5701.25681.25700.63
11/10/2003700700669.38681.25
11/11/2003700712.5669.38712.5
11/12/2003693.75693.75643.75681.25
11/13/2003674.38678.75668.13673.13
11/14/2003679.38680655658.75
11/17/2003627.5650626.88638.13
11/18/2003627.5650626.88638.13
11/19/2003634.38634.38634.38634.38
11/20/2003637.5646.88630.63636.88
11/21/2003635.63635.63620621.25
11/24/2003621.25621.25621.25621.25
11/25/2003640.63641.25627.5641.25
11/26/2003641.25666.88638.13653.13
11/27/2003655.63685.63655.63682.5
11/28/2003687.5687.5670.63675
12/01/2003662.5687.5659.38687.5
12/02/2003686.25695.63675682.5
12/03/2003676.88686.25665.63676.88
12/04/2003680680666.25666.25
12/05/2003673.13678.13669.38671.88
12/08/2003651.25652.5640.63643.75
12/09/2003632.5656.88630.63632.5
12/10/2003616.88626.88611.25626.88
12/11/2003610.63620610.63620
12/12/2003625630.63623.13624.38
12/15/2003655661.25655659.38
12/16/2003634.38651.88634.38648.75
12/17/2003628.13630618.75629.38
12/18/2003626.25627.5624.38625.63
12/19/2003626.25626.25623.75625.63
12/22/2003628.13628.13623.75623.75
12/23/2003623.75623.75623.75623.75
12/24/2003622.5622.5620.63622.5
12/25/2003620.63622.5620.63622.5
12/26/2003623.75625.63623.75623.75
12/29/2003626.25628.75623.13623.13
12/30/2003631.25636.25629.38635.63
12/31/2003635.63635.63635.63635.63