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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 836.3574
CLOSE 835.2155

Low

LOW 714.38

High

HIGH 1,308.75
DATEOPENHIGHLOWCLOSE
01/03/2005779.38779.38779.38779.38
01/04/2005780785.63780785
01/05/2005786.88788.75785788.75
01/06/2005775.63783.13775775
01/07/2005780.63783.13779.38781.25
01/10/2005781.25781.25781.25781.25
01/11/2005778.13782.5771.88776.88
01/12/2005763.75776.25759.38760.63
01/13/2005759.38768.75758.75760
01/14/2005757.5765.63756.88763.75
01/17/2005766.88771.88765.63766.25
01/18/2005761.88769.38761.25768.13
01/19/2005771.88775.63770772.5
01/20/2005772.5772.5747.5749.38
01/21/2005745746.88738.13741.25
01/24/2005741.88751.25739.38749.38
01/25/2005754.38754.38744.38745
01/26/2005746.88747.5740.63741.88
01/27/2005741.88742.5735.63735.63
01/28/2005735.63735.63728.75732.5
01/31/2005725.63735725.63728.13
02/01/2005733.75741.88730.63740
02/02/2005761.88766.25756.88761.25
02/03/2005762.5765.63761.25764.38
02/04/2005755.63763.75745.63754.38
02/07/2005772.5775762.5775
02/08/2005776.25776.25763.75772.5
02/09/2005776.25780.63772.5780
02/10/2005780781.25772.5772.5
02/11/2005772.5772.5772.5772.5
02/14/2005781.25788.75780788.75
02/15/2005776.25784.38775.63775.63
02/16/2005773.75777.5765765
02/17/2005768.13773.13763.13764.38
02/18/2005764.38768.75762.5768.75
02/21/2005768.13778.13767.5773.75
02/22/2005773.75775.63772.5773.75
02/23/2005773.13776.25763.75773.13
02/24/2005776.88785.63776.88784.38
02/25/2005783.75788.75780.63786.88
02/28/2005788.13795.63788.13793.13
03/01/2005783.75796.25783.75794.38
03/02/2005781.88811.88781.88810
03/03/2005810823.75808.75823.75
03/04/2005813.13820810.63815.63
03/07/2005823.13833.75821.88831.25
03/08/2005830830819.38822.5
03/09/2005818.13835.63818.13828.13
03/10/2005820.63826.88813.75815
03/11/2005813.75821.25811.88811.88
03/14/2005812.5815.63802.5802.5
03/15/2005802.5805794.38800
03/16/2005811.88818.13811.88818.13
03/17/2005808.75810.63802.5802.5
03/18/2005803.13812.5803.13804.38
03/21/2005804.38804.38804.38804.38
03/22/2005808.75817.5800.63800.63
03/23/2005799.38804.38798.13800.63
03/24/2005800810.63799.38803.75
03/25/2005803.75806.88801.25803.75
03/28/2005805.63807.5803.13806.25
03/29/2005806.88815.63803.75805.63
03/30/2005805.63823.13805.63821.88
03/31/2005828.75833.13826.88831.25
04/01/2005830835.63830833.75
04/04/2005833.75841.88833.75840.63
04/05/2005841.25841.88835.63836.88
04/06/2005833.13837.5829.38832.5
04/07/2005831.25831.88821.25821.25
04/08/2005825829.38823.13823.13
04/11/2005823.13823.13814.38816.88
04/12/2005816.88817.5811.88813.75
04/13/2005814.38814.38804.38805.63
04/14/2005818.13822.5806.25811.25
04/15/2005802.5806.25787.5802.5
04/18/2005795.63799.38774.38774.38
04/19/2005786.88788.13776.25787.5
04/20/2005812.5823.13803.13806.25
04/21/2005793.75793.75781.25788.13
04/22/2005813.13813.13790.63792.5
04/25/2005784.38785.63778.75778.75
04/26/2005766.88773.13742.5760
04/27/2005759.38759.38746.88759.38
04/28/2005756.25765.63755.63762.5
04/29/2005762.5762.5762.5762.5
05/02/2005762.5778.75756.25778.75
05/03/2005778.75778.75778.75778.75
05/04/2005778.75778.75778.75778.75
05/05/2005778.75778.75778.75778.75
05/06/2005793.75803.13787.5796.25
05/09/2005794.38794.38781.25788.13
05/10/2005787.5790774.38775.63
05/11/2005775776.25770770
05/12/2005776.25777.5759.38768.75
05/13/2005760764.38759.38760.63
05/16/2005761.88763.75756.88758.75
05/17/2005758.75758.75728.13733.75
05/18/2005724.38731.25714.38720.63
05/19/2005745.63761.88738.13759.38
05/20/2005746.88755743.75749.38
05/23/2005750763.13750759.38
05/24/2005763.75768.75759.38764.38
05/25/2005765.63765.63747.5756.25
05/26/2005756.25756.25743.13743.13
05/27/2005742.5742.5736.25738.13
05/30/2005738.13740730.63730.63
05/31/2005729.38735.63721.88733.75
06/01/2005745748.75736.25747.5
06/02/2005756.88765754.38762.5
06/03/2005750753.13743.75753.13
06/06/2005756.25759.38750752.5
06/07/2005740741.25730731.88
06/08/2005740743.75735735
06/09/2005742.5743.75723.75728.13
06/10/2005731.25731.25725.63728.75
06/13/2005725.63729.38725.63729.38
06/14/2005727.5738.13726.88736.88
06/15/2005748.75753.13741.25746.25
06/16/2005747.5757.5746.25756.88
06/17/2005766.25766.25761.25761.25
06/20/2005760761.25745751.25
06/21/2005756.25761.25751.88760.63
06/22/2005760.63764.38756.88760.63
06/23/2005761.25761.25746.25750
06/24/2005747.5760.63744.38760.63
06/27/2005750750.63743.75745
06/28/2005745.63745.63731.25740.63
06/29/2005740.63743.75735735
06/30/2005744.38744.38734.38734.38
07/01/2005732.5740.63726.88739.38
07/04/2005743.75744.38736.88736.88
07/05/2005734.38736.25728.13728.75
07/06/2005734.38738.75730732.5
07/07/2005731.88731.88727.5728.75
07/08/2005731.88733.13726.88727.5
07/11/2005737.5737.5727.5730.63
07/12/2005735.63746.25733.75741.88
07/13/2005750750.63745750.63
07/14/2005756.25763.13755.63755.63
07/15/2005762.5763.75760762.5
07/18/2005762.5762.5762.5762.5
07/19/2005762.5764.38758.13762.5
07/20/2005768.75783.13765.63780.63
07/21/2005782.5786.88775775
07/22/2005773.75773.75762.5763.75
07/25/2005773.75778.75770773.75
07/26/2005771.88771.88760762.5
07/27/2005765773.13765766.88
07/28/2005768.13768.75762.5765.63
07/29/2005766.25767.5755.63766.88
08/01/2005756.25759.38752.5756.88
08/02/2005759.38761.25753.13757.5
08/03/2005758.75760.63756.88760
08/04/2005758.13758.13755.63756.88
08/05/2005755.63756.25750751.25
08/08/2005758.13758.75753.13758.13
08/09/2005759.38773.13759.38770
08/10/2005775.63791.88775.63791.25
08/11/2005798.75805791.88796.25
08/12/2005800803.75791.88796.88
08/15/2005802.5811.25802.5808.75
08/16/2005812.5812.5808.13810
08/17/2005805.63808.75800.63800.63
08/18/2005796.25809.38787.5787.5
08/19/2005788.75788.75778.75780
08/22/2005784.38801.25780798.75
08/23/2005798.13805795797.5
08/24/2005797.5798.13787.5798.13
08/25/2005790818.75790818.75
08/26/2005818.75825807.5821.25
08/29/2005795808.75789.38790
08/30/2005797.5799.38791.25796.25
08/31/2005794.38794.38782.5783.13
09/01/2005795.63798.75791.25791.25
09/02/2005801.88810791.25807.5
09/05/2005815837.5815835.63
09/06/2005837.5838.13824.38826.25
09/07/2005826.25826.25811.25812.5
09/08/2005806.25806.25797.5800
09/09/2005800.63800.63785.63791.25
09/12/2005801.88805788.13803.75
09/13/2005805816.25800804.38
09/14/2005795.63795.63778.13778.75
09/15/2005761.88761.88745.63751.25
09/16/2005751.88751.88727.5744.38
09/19/2005744.38744.38744.38744.38
09/20/2005765776.88750775.63
09/21/2005774.38793.75765.63790
09/22/2005778.75785.63768.13768.75
09/23/2005768.75768.75768.75768.75
09/26/2005767.5768.75756.25765.63
09/27/2005787.5837.5777.5777.5
09/28/2005822.5846.25818.75830
09/29/2005852.5862.5842.5862.5
09/30/2005845863.75825840
10/03/2005836.25837.5813.75820
10/04/2005841.25847.5828.75835
10/05/2005838.75841.25806.25806.25
10/06/2005817.5825798.75820
10/07/2005843.75853.75831.25843.75
10/10/2005843.75843.75843.75843.75
10/11/2005846.25856.25843.75856.25
10/12/2005858.75862.5821.25850
10/13/2005835840825827.5
10/14/2005852.5863.75838.75838.75
10/17/2005860860836.25836.25
10/18/2005836.25836.25817.5820
10/19/2005806.25828.75802.5803.75
10/20/2005816.25828.75803.75811.25
10/21/2005802.5810790810
10/24/2005803.75825801.25801.25
10/25/2005835842.5820831.25
10/26/2005833.75853.75833.75842.5
10/27/2005847.5848.75828.75833.75
10/28/2005811.25825808.75808.75
10/31/2005830855828.75853.75
11/01/2005903.75912.5897.5905
11/02/2005915933.75906.25932.5
11/03/2005932.5932.5932.5932.5
11/04/2005990993.75966.25980
11/07/2005992.51,006.25992.5998.75
11/08/20051,002.51,016.251,001.251,002.5
11/09/20051,007.51,007.5993.751,002.5
11/10/20051,0151,045975986.25
11/11/20059801,011.25976.25988.75
11/14/20051,007.51,018.751,001.251,002.5
11/15/2005970998.75967.5971.25
11/16/2005971.25993.75968.75993.75
11/17/20051,001.251,005987.5995
11/18/20051,0451,0501,012.51,048.75
11/21/20051,102.51,1151,066.251,066.25
11/22/20051,0501,0951,033.751,042.5
11/23/20051,042.51,042.51,042.51,042.5
11/24/20051,0801,0801,033.751,037.5
11/25/20051,037.51,053.751,008.751,043.75
11/28/20051,096.251,103.751,0551,088.75
11/29/20051,091.251,1051,068.751,086.25
11/30/20051,0951,116.251,068.751,076.25
12/01/20051,0751,1001,066.251,096.25
12/02/20051,138.751,1401,1251,131.25
12/05/20051,1351,1701,133.751,147.5
12/06/20051,153.751,167.51,133.751,136.25
12/07/20051,1301,143.751,118.751,120
12/08/20051,1251,128.751,1151,115
12/09/20051,112.51,166.251,0751,158.75
12/12/20051,166.251,1801,1501,151.25
12/13/20051,148.751,172.51,138.751,170
12/14/20051,153.751,1951,146.251,172.5
12/15/20051,151.251,162.51,133.751,135
12/16/20051,142.51,157.51,133.751,150
12/19/20051,143.751,151.251,1401,143.75
12/20/20051,1851,196.251,153.751,183.75
12/21/20051,222.51,232.51,193.751,217.5
12/22/20051,242.51,308.751,242.51,280
12/23/20051,2801,2801,2801,280
12/26/20051,2901,307.51,283.751,298.75
12/27/20051,268.751,286.251,253.751,258.75
12/28/20051,267.51,277.51,2551,272.5
12/29/20051,278.751,2951,262.51,280
12/30/20051,268.751,273.751,241.251,248.75