6594.T: Nidec Corporation Historical Data

2004 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 696.4313

CLOSE 696.1427

Low

LOW 595

High

HIGH 797.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	635.63	635.63	635.63	635.63
01/02/2004	635.63	635.63	635.63	635.63
01/05/2004	645	647.5	643.13	646.25
01/06/2004	654.38	654.38	646.88	646.88
01/07/2004	656.25	672.5	656.25	670.63
01/08/2004	676.25	690.63	676.25	685.63
01/09/2004	709.38	714.38	698.13	711.25
01/12/2004	711.25	711.25	711.25	711.25
01/13/2004	705	705	698.13	698.13
01/14/2004	701.88	705	695	703.75
01/15/2004	703.13	703.13	682.5	682.5
01/16/2004	682.5	694.38	682.5	694.38
01/19/2004	695	700.63	687.5	694.38
01/20/2004	688.13	708.75	688.13	707.5
01/21/2004	695	712.5	695	711.88
01/22/2004	705.63	705.63	671.88	686.25
01/23/2004	648.75	665	636.25	658.13
01/26/2004	661.88	661.88	649.38	653.75
01/27/2004	674.38	683.13	671.88	671.88
01/28/2004	665.63	668.75	658.75	668.13
01/29/2004	656.25	663.75	655.63	663.75
01/30/2004	663.75	663.75	644.38	652.5
02/02/2004	662.5	663.75	643.13	643.75
02/03/2004	653.13	657.5	639.38	651.88
02/04/2004	651.88	651.88	646.88	648.13
02/05/2004	637.5	650.63	637.5	650.63
02/06/2004	649.38	649.38	637.5	637.5
02/09/2004	646.88	650.63	632.5	633.13
02/10/2004	632.5	632.5	623.75	623.75
02/11/2004	623.75	623.75	623.75	623.75
02/12/2004	626.25	630.63	623.75	623.75
02/13/2004	624.38	625.63	609.38	624.38
02/16/2004	625.63	625.63	619.38	620.63
02/17/2004	624.38	637.5	620.63	633.13
02/18/2004	645.63	645.63	631.88	635.63
02/19/2004	638.75	650	631.88	648.13
02/20/2004	643.13	650.63	639.38	642.5
02/23/2004	646.25	650.63	642.5	649.38
02/24/2004	646.88	656.88	644.38	650.63
02/25/2004	648.75	656.25	639.38	639.38
02/26/2004	646.88	650	641.88	644.38
02/27/2004	647.5	672.5	647.5	669.38
03/01/2004	688.75	691.25	678.75	681.25
03/02/2004	667.5	683.75	663.75	681.25
03/03/2004	689.38	695.63	683.13	688.13
03/04/2004	688.75	700	675.63	698.13
03/05/2004	695	697.5	688.75	695
03/08/2004	700	705	690.63	690.63
03/09/2004	687.5	687.5	669.38	673.75
03/10/2004	665	673.13	654.38	656.25
03/11/2004	654.38	654.38	647.5	648.75
03/12/2004	623.75	644.38	623.75	641.88
03/15/2004	643.75	654.38	634.38	637.5
03/16/2004	637.5	641.88	634.38	640
03/17/2004	665	668.75	656.25	668.75
03/18/2004	668.75	669.38	655.63	662.5
03/19/2004	667.5	669.38	649.38	657.5
03/22/2004	643.75	655.63	633.13	635.63
03/23/2004	637.5	648.13	629.38	646.88
03/24/2004	648.75	652.5	637.5	637.5
03/25/2004	653.13	656.25	640.63	656.25
03/26/2004	684.38	691.25	678.13	691.25
03/29/2004	688.13	696.25	680	683.75
03/30/2004	690	698.75	685	695.63
03/31/2004	688.75	699.38	684.38	693.13
04/01/2004	672.5	686.25	668.13	671.88
04/02/2004	685.63	696.25	677.5	695.63
04/05/2004	693.75	714.38	690	713.75
04/06/2004	725	733.75	719.38	728.13
04/07/2004	727.5	727.5	706.25	710
04/08/2004	706.25	706.25	678.75	681.88
04/09/2004	671.88	680	666.25	668.75
04/12/2004	690.63	698.75	690.63	693.13
04/13/2004	698.75	699.38	691.25	694.38
04/14/2004	696.25	708.13	690.63	700
04/15/2004	712.5	725	700	701.88
04/16/2004	708.13	720	698.13	708.75
04/19/2004	709.38	714.38	705.63	708.75
04/20/2004	712.5	725.63	709.38	721.25
04/21/2004	725	751.25	723.75	741.88
04/22/2004	743.13	743.75	712.5	712.5
04/23/2004	720.63	736.88	715.63	733.13
04/26/2004	734.38	760.63	730.63	758.75
04/27/2004	756.88	779.38	753.75	776.25
04/28/2004	770.63	779.38	768.13	768.75
04/29/2004	768.75	768.75	768.75	768.75
04/30/2004	738.75	762.5	738.75	746.88
05/03/2004	746.88	746.88	746.88	746.88
05/04/2004	746.88	746.88	746.88	746.88
05/05/2004	746.88	746.88	746.88	746.88
05/06/2004	745.63	752.5	732.5	733.75
05/07/2004	733.13	751.88	731.88	743.75
05/10/2004	748.13	749.38	715	721.25
05/11/2004	718.13	725	706.25	725
05/12/2004	750	750	732.5	738.13
05/13/2004	733.75	735	720.63	725.63
05/14/2004	721.25	727.5	712.5	712.5
05/17/2004	713.13	737.5	702.5	702.5
05/18/2004	700	728.75	698.75	712.5
05/19/2004	725	736.88	723.13	730
05/20/2004	745	746.88	734.38	744.38
05/21/2004	745	746.88	740	740
05/24/2004	736.25	745.63	733.75	733.75
05/25/2004	712.5	725.63	707.5	708.13
05/26/2004	729.38	738.13	720.63	738.13
05/27/2004	747.5	749.38	743.13	746.25
05/28/2004	741.88	754.38	736.88	750
05/31/2004	720	728.13	711.88	718.75
06/01/2004	728.75	736.88	719.38	728.75
06/02/2004	731.25	733.75	723.75	723.75
06/03/2004	736.88	736.88	721.88	726.88
06/04/2004	728.75	728.75	715	718.75
06/07/2004	731.88	736.25	723.75	735
06/08/2004	735.63	735.63	718.75	720.63
06/09/2004	710	719.38	699.38	700
06/10/2004	695	698.13	691.88	693.75
06/11/2004	695.63	696.25	691.88	691.88
06/14/2004	692.5	693.75	691.25	691.88
06/15/2004	690.63	690.63	682.5	683.75
06/16/2004	693.13	698.13	691.25	691.25
06/17/2004	693.13	697.5	687.5	687.5
06/18/2004	693.75	695.63	677.5	680
06/21/2004	688.13	693.13	681.25	689.38
06/22/2004	678.13	687.5	675.63	677.5
06/23/2004	678.75	686.88	675.63	683.75
06/24/2004	692.5	696.88	691.25	695.63
06/25/2004	693.75	697.5	683.13	692.5
06/28/2004	696.88	696.88	691.88	696.25
06/29/2004	696.88	697.5	693.75	696.88
06/30/2004	695.63	699.38	695	698.75
07/01/2004	697.5	697.5	689.38	693.75
07/02/2004	689.38	689.38	670	670.63
07/05/2004	666.25	666.88	655.63	663.13
07/06/2004	664.38	665	656.25	656.88
07/07/2004	655	658.75	649.38	657.5
07/08/2004	659.38	671.25	659.38	666.25
07/09/2004	668.75	671.25	658.13	660
07/12/2004	662.5	663.75	656.25	658.13
07/13/2004	655	655	641.25	643.75
07/14/2004	641.25	645.63	618.13	618.13
07/15/2004	618.75	621.25	602.5	619.38
07/16/2004	619.38	630	612.5	623.75
07/19/2004	623.75	623.75	623.75	623.75
07/20/2004	617.5	617.5	595	595.63
07/21/2004	608.13	625	607.5	624.38
07/22/2004	612.5	616.25	608.13	615
07/23/2004	612.5	615.63	609.38	609.38
07/26/2004	606.25	624.38	600.63	618.75
07/27/2004	623.13	626.88	621.88	623.13
07/28/2004	625	626.25	621.88	625.63
07/29/2004	623.75	625	603.75	603.75
07/30/2004	635.63	657.5	635.63	647.5
08/02/2004	648.13	650.63	640	650.63
08/03/2004	653.13	655	642.5	645.63
08/04/2004	636.25	637.5	622.5	635
08/05/2004	633.75	639.38	630	631.88
08/06/2004	630.63	633.75	627.5	631.25
08/09/2004	626.25	632.5	625	630
08/10/2004	630.63	648.13	630	648.13
08/11/2004	656.25	656.25	637.5	641.88
08/12/2004	641.88	651.88	641.88	645
08/13/2004	636.88	636.88	627.5	628.13
08/16/2004	622.5	624.38	612.5	614.38
08/17/2004	626.25	637.5	625	625.63
08/18/2004	626.88	638.75	626.88	631.25
08/19/2004	647.5	661.25	646.88	661.25
08/20/2004	657.5	671.88	657.5	666.88
08/23/2004	666.88	671.88	665	665
08/24/2004	670.63	676.25	663.75	673.75
08/25/2004	674.38	678.13	671.88	676.25
08/26/2004	676.88	678.13	661.88	662.5
08/27/2004	665.63	668.13	656.25	665.63
08/30/2004	656.25	661.25	652.5	659.38
08/31/2004	655.63	659.38	655.63	656.25
09/01/2004	658.75	672.5	658.75	670
09/02/2004	673.13	676.25	672.5	676.25
09/03/2004	676.88	678.13	666.88	672.5
09/06/2004	681.88	687.5	671.88	680
09/07/2004	680.63	687.5	675.63	685.63
09/08/2004	694.38	699.38	693.75	698.13
09/09/2004	705.63	709.38	700	703.75
09/10/2004	696.88	704.38	690	695
09/13/2004	701.25	701.88	695.63	700.63
09/14/2004	706.25	710.63	704.38	708.75
09/15/2004	700	708.13	690	690
09/16/2004	689.38	692.5	683.75	683.75
09/17/2004	683.13	699.38	682.5	696.88
09/20/2004	696.88	696.88	696.88	696.88
09/21/2004	709.38	712.5	702.5	705
09/22/2004	705	705	690.63	690.63
09/23/2004	690.63	690.63	690.63	690.63
09/24/2004	687.5	687.5	680.63	682.5
09/27/2004	681.25	684.38	675.63	680.63
09/28/2004	676.25	676.88	668.75	668.75
09/29/2004	669.38	669.38	654.38	656.88
09/30/2004	664.38	680	664.38	673.75
10/01/2004	684.38	693.75	683.75	692.5
10/04/2004	701.25	708.13	700	706.88
10/05/2004	708.13	711.88	704.38	706.25
10/06/2004	705.63	709.38	703.13	709.38
10/07/2004	708.75	708.75	701.88	706.25
10/08/2004	693.75	699.38	685.63	685.63
10/11/2004	685.63	685.63	685.63	685.63
10/12/2004	685.63	685.63	674.38	674.38
10/13/2004	677.5	700	677.5	695.63
10/14/2004	696.25	696.88	685	692.5
10/15/2004	688.75	706.88	688.75	701.88
10/18/2004	720	722.5	713.75	716.88
10/19/2004	709.38	718.75	709.38	718.75
10/20/2004	713.13	719.38	713.13	718.13
10/21/2004	718.75	721.88	713.75	715.63
10/22/2004	719.38	726.25	719.38	723.13
10/25/2004	710.63	723.75	704.38	723.75
10/26/2004	711.25	714.38	700	710
10/27/2004	710.63	716.88	700	700
10/28/2004	707.5	718.75	707.5	718.75
10/29/2004	701.25	704.38	698.13	701.25
11/01/2004	706.25	731.25	706.25	729.38
11/02/2004	730.63	752.5	726.25	752.5
11/03/2004	752.5	752.5	752.5	752.5
11/04/2004	765	784.38	758.75	781.88
11/05/2004	773.75	787.5	769.38	786.25
11/08/2004	785.63	794.38	785	791.25
11/09/2004	786.25	786.25	781.25	782.5
11/10/2004	778.13	778.13	771.88	775
11/11/2004	771.88	780	771.88	773.75
11/12/2004	762.5	775	762.5	771.88
11/15/2004	778.75	797.5	778.75	790.63
11/16/2004	790	790.63	781.25	783.75
11/17/2004	774.38	781.25	772.5	775.63
11/18/2004	779.38	786.25	770.63	783.75
11/19/2004	783.75	796.25	781.25	793.75
11/22/2004	776.88	788.75	773.75	776.88
11/23/2004	776.88	776.88	776.88	776.88
11/24/2004	775.63	789.38	773.75	785.63
11/25/2004	773.13	790.63	773.13	788.13
11/26/2004	785	787.5	781.25	783.13
11/29/2004	783.75	785	776.25	776.88
11/30/2004	771.25	771.25	748.13	751.88
12/01/2004	747.5	747.5	731.25	735
12/02/2004	759.38	759.38	750.63	757.5
12/03/2004	764.38	780.63	764.38	778.13
12/06/2004	776.88	777.5	765	772.5
12/07/2004	760	764.38	743.13	743.13
12/08/2004	750	750.63	736.25	745
12/09/2004	757.5	759.38	734.38	741.88
12/10/2004	734.38	738.13	731.88	734.38
12/13/2004	734.38	735	725	729.38
12/14/2004	730	738.13	720	738.13
12/15/2004	748.13	763.13	742.5	760
12/16/2004	758.75	760.63	751.25	760
12/17/2004	759.38	771.88	758.75	771.88
12/20/2004	773.75	781.88	773.75	778.75
12/21/2004	780.63	783.75	778.13	779.38
12/22/2004	784.38	784.38	768.13	768.13
12/23/2004	768.13	768.13	768.13	768.13
12/24/2004	781.25	781.25	779.38	780
12/27/2004	780.63	782.5	778.75	778.75
12/28/2004	783.75	784.38	781.25	781.25
12/29/2004	781.25	782.5	770.63	771.88
12/30/2004	775	779.38	775	779.38
12/31/2004	779.38	779.38	779.38	779.38

Menu

Create your free account now!

6594.T: Nidec Corporation Historical Data

2004 Historical Chart

Average

Low

High