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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 974.0663
CLOSE 973.102
Low
LOW 841.25
High
HIGH 1,162.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2007 | 1,162.5 | 1,162.5 | 1,143.75 | 1,152.5 |
| 01/05/2007 | 1,155 | 1,158.75 | 1,133.75 | 1,136.25 |
| 01/09/2007 | 1,127.5 | 1,127.5 | 1,111.25 | 1,112.5 |
| 01/10/2007 | 1,113.75 | 1,113.75 | 1,087.5 | 1,090 |
| 01/11/2007 | 1,092.5 | 1,096.25 | 1,082.5 | 1,087.5 |
| 01/12/2007 | 1,100 | 1,106.25 | 1,098.75 | 1,103.75 |
| 01/15/2007 | 1,108.75 | 1,118.75 | 1,108.75 | 1,116.25 |
| 01/16/2007 | 1,116.25 | 1,127.5 | 1,116.25 | 1,122.5 |
| 01/17/2007 | 1,115 | 1,122.5 | 1,105 | 1,118.75 |
| 01/18/2007 | 1,117.5 | 1,122.5 | 1,112.5 | 1,115 |
| 01/19/2007 | 1,123.75 | 1,123.75 | 1,111.25 | 1,111.25 |
| 01/22/2007 | 1,116.25 | 1,121.25 | 1,110 | 1,116.25 |
| 01/23/2007 | 1,115 | 1,115 | 1,103.75 | 1,103.75 |
| 01/24/2007 | 1,106.25 | 1,112.5 | 1,090 | 1,097.5 |
| 01/25/2007 | 1,098.75 | 1,111.25 | 1,080 | 1,100 |
| 01/26/2007 | 1,100 | 1,102.5 | 1,082.5 | 1,088.75 |
| 01/29/2007 | 1,101.25 | 1,101.25 | 1,061.25 | 1,065 |
| 01/30/2007 | 1,065 | 1,077.5 | 1,065 | 1,068.75 |
| 01/31/2007 | 1,078.75 | 1,086.25 | 1,063.75 | 1,067.5 |
| 02/01/2007 | 1,071.25 | 1,076.25 | 1,047.5 | 1,055 |
| 02/02/2007 | 1,043.75 | 1,043.75 | 1,012.5 | 1,018.75 |
| 02/05/2007 | 1,017.5 | 1,035 | 1,003.75 | 1,007.5 |
| 02/06/2007 | 1,011.25 | 1,017.5 | 1,007.5 | 1,013.75 |
| 02/07/2007 | 1,015 | 1,015 | 967.5 | 972.5 |
| 02/08/2007 | 976.25 | 991.25 | 976.25 | 982.5 |
| 02/09/2007 | 981.25 | 983.75 | 972.5 | 981.25 |
| 02/13/2007 | 993.75 | 993.75 | 978.75 | 981.25 |
| 02/14/2007 | 991.25 | 991.25 | 982.5 | 983.75 |
| 02/15/2007 | 996.25 | 996.25 | 980 | 986.25 |
| 02/16/2007 | 983.75 | 1,007.5 | 982.5 | 995 |
| 02/19/2007 | 1,007.5 | 1,010 | 995 | 997.5 |
| 02/20/2007 | 1,002.5 | 1,012.5 | 998.75 | 1,007.5 |
| 02/21/2007 | 1,015 | 1,030 | 1,015 | 1,025 |
| 02/22/2007 | 1,031.25 | 1,031.25 | 1,010 | 1,012.5 |
| 02/23/2007 | 1,021.25 | 1,025 | 998.75 | 1,022.5 |
| 02/26/2007 | 1,026.25 | 1,030 | 1,005 | 1,008.75 |
| 02/27/2007 | 1,010 | 1,010 | 987.5 | 1,000 |
| 02/28/2007 | 946.25 | 983.75 | 945 | 961.25 |
| 03/01/2007 | 973.75 | 973.75 | 947.5 | 951.25 |
| 03/02/2007 | 951.25 | 966.25 | 946.25 | 957.5 |
| 03/05/2007 | 933.75 | 937.5 | 903.75 | 907.5 |
| 03/06/2007 | 895 | 923.75 | 895 | 918.75 |
| 03/07/2007 | 937.5 | 937.5 | 906.25 | 911.25 |
| 03/08/2007 | 902.5 | 925 | 896.25 | 905 |
| 03/09/2007 | 906.25 | 915 | 900 | 900 |
| 03/12/2007 | 908.75 | 925 | 908.75 | 920 |
| 03/13/2007 | 928.75 | 952.5 | 926.25 | 941.25 |
| 03/14/2007 | 928.75 | 945 | 917.5 | 923.75 |
| 03/15/2007 | 928.75 | 943.75 | 920 | 930 |
| 03/16/2007 | 937.5 | 961.25 | 931.25 | 948.75 |
| 03/19/2007 | 956.25 | 973.75 | 948.75 | 967.5 |
| 03/20/2007 | 992.5 | 993.75 | 977.5 | 978.75 |
| 03/22/2007 | 993.75 | 997.5 | 983.75 | 986.25 |
| 03/23/2007 | 992.5 | 992.5 | 976.25 | 977.5 |
| 03/26/2007 | 981.25 | 987.5 | 976.25 | 977.5 |
| 03/27/2007 | 975 | 975 | 957.5 | 963.75 |
| 03/28/2007 | 953.75 | 962.5 | 945 | 953.75 |
| 03/29/2007 | 953.75 | 953.75 | 931.25 | 950 |
| 03/30/2007 | 948.75 | 958.75 | 948.75 | 952.5 |
| 04/02/2007 | 960 | 962.5 | 935 | 936.25 |
| 04/03/2007 | 946.25 | 946.25 | 933.75 | 935 |
| 04/04/2007 | 947.5 | 968.75 | 941.25 | 963.75 |
| 04/05/2007 | 967.5 | 967.5 | 953.75 | 955 |
| 04/06/2007 | 962.5 | 971.25 | 955 | 961.25 |
| 04/09/2007 | 977.5 | 981.25 | 973.75 | 981.25 |
| 04/10/2007 | 980 | 980 | 952.5 | 961.25 |
| 04/11/2007 | 957.5 | 957.5 | 941.25 | 951.25 |
| 04/12/2007 | 943.75 | 945 | 936.25 | 941.25 |
| 04/13/2007 | 940 | 943.75 | 918.75 | 920 |
| 04/16/2007 | 928.75 | 945 | 925 | 925 |
| 04/17/2007 | 941.25 | 945 | 925 | 930 |
| 04/18/2007 | 937.5 | 946.25 | 926.25 | 927.5 |
| 04/19/2007 | 928.75 | 931.25 | 918.75 | 920 |
| 04/20/2007 | 920 | 920 | 906.25 | 911.25 |
| 04/23/2007 | 902.5 | 908.75 | 890 | 890 |
| 04/24/2007 | 890 | 891.25 | 875 | 877.5 |
| 04/25/2007 | 878.75 | 900 | 878.75 | 896.25 |
| 04/26/2007 | 931.25 | 941.25 | 916.25 | 941.25 |
| 04/27/2007 | 953.75 | 968.75 | 943.75 | 955 |
| 05/01/2007 | 942.5 | 943.75 | 922.5 | 922.5 |
| 05/02/2007 | 923.75 | 926.25 | 905 | 910 |
| 05/07/2007 | 913.75 | 917.5 | 893.75 | 898.75 |
| 05/08/2007 | 902.5 | 902.5 | 891.25 | 892.5 |
| 05/09/2007 | 892.5 | 903.75 | 878.75 | 883.75 |
| 05/10/2007 | 887.5 | 893.75 | 887.5 | 890 |
| 05/11/2007 | 888.75 | 888.75 | 877.5 | 883.75 |
| 05/14/2007 | 896.25 | 897.5 | 876.25 | 878.75 |
| 05/15/2007 | 877.5 | 877.5 | 857.5 | 860 |
| 05/16/2007 | 861.25 | 875 | 856.25 | 863.75 |
| 05/17/2007 | 867.5 | 873.75 | 861.25 | 861.25 |
| 05/18/2007 | 865 | 877.5 | 863.75 | 872.5 |
| 05/21/2007 | 875 | 883.75 | 867.5 | 868.75 |
| 05/22/2007 | 866.25 | 882.5 | 852.5 | 878.75 |
| 05/23/2007 | 891.25 | 905 | 890 | 901.25 |
| 05/24/2007 | 901.25 | 917.5 | 892.5 | 911.25 |
| 05/25/2007 | 900 | 911.25 | 896.25 | 910 |
| 05/28/2007 | 911.25 | 921.25 | 911.25 | 918.75 |
| 05/29/2007 | 923.75 | 940 | 923.75 | 935 |
| 05/30/2007 | 936.25 | 938.75 | 912.5 | 920 |
| 05/31/2007 | 925 | 937.5 | 915 | 923.75 |
| 06/01/2007 | 925 | 933.75 | 918.75 | 920 |
| 06/04/2007 | 922.5 | 926.25 | 901.25 | 907.5 |
| 06/05/2007 | 905 | 907.5 | 900 | 907.5 |
| 06/06/2007 | 903.75 | 903.75 | 890 | 892.5 |
| 06/07/2007 | 890 | 892.5 | 885 | 890 |
| 06/08/2007 | 891.25 | 892.5 | 887.5 | 890 |
| 06/11/2007 | 892.5 | 895 | 881.25 | 882.5 |
| 06/12/2007 | 881.25 | 883.75 | 871.25 | 880 |
| 06/13/2007 | 872.5 | 877.5 | 868.75 | 870 |
| 06/14/2007 | 872.5 | 877.5 | 861.25 | 863.75 |
| 06/15/2007 | 870 | 877.5 | 863.75 | 877.5 |
| 06/18/2007 | 900 | 902.5 | 888.75 | 890 |
| 06/19/2007 | 890 | 890 | 877.5 | 877.5 |
| 06/20/2007 | 878.75 | 888.75 | 877.5 | 887.5 |
| 06/21/2007 | 890 | 893.75 | 885 | 888.75 |
| 06/22/2007 | 891.25 | 901.25 | 888.75 | 897.5 |
| 06/25/2007 | 896.25 | 907.5 | 890 | 895 |
| 06/26/2007 | 893.75 | 895 | 877.5 | 880 |
| 06/27/2007 | 873.75 | 876.25 | 866.25 | 870 |
| 06/28/2007 | 877.5 | 882.5 | 873.75 | 873.75 |
| 06/29/2007 | 888.75 | 907.5 | 886.25 | 906.25 |
| 07/02/2007 | 905 | 921.25 | 902.5 | 921.25 |
| 07/03/2007 | 923.75 | 935 | 910 | 916.25 |
| 07/04/2007 | 918.75 | 926.25 | 918.75 | 918.75 |
| 07/05/2007 | 920 | 928.75 | 920 | 926.25 |
| 07/06/2007 | 931.25 | 935 | 922.5 | 923.75 |
| 07/09/2007 | 926.25 | 933.75 | 911.25 | 911.25 |
| 07/10/2007 | 906.25 | 907.5 | 898.75 | 905 |
| 07/11/2007 | 898.75 | 903.75 | 888.75 | 896.25 |
| 07/12/2007 | 893.75 | 893.75 | 883.75 | 893.75 |
| 07/13/2007 | 900 | 903.75 | 892.5 | 903.75 |
| 07/17/2007 | 912.5 | 912.5 | 878.75 | 880 |
| 07/18/2007 | 883.75 | 886.25 | 876.25 | 876.25 |
| 07/19/2007 | 881.25 | 886.25 | 878.75 | 882.5 |
| 07/20/2007 | 886.25 | 912.5 | 886.25 | 911.25 |
| 07/23/2007 | 898.75 | 903.75 | 895 | 900 |
| 07/24/2007 | 901.25 | 907.5 | 888.75 | 905 |
| 07/25/2007 | 892.5 | 898.75 | 881.25 | 895 |
| 07/26/2007 | 893.75 | 908.75 | 866.25 | 866.25 |
| 07/27/2007 | 857.5 | 858.75 | 841.25 | 846.25 |
| 07/30/2007 | 921.25 | 965 | 906.25 | 965 |
| 07/31/2007 | 956.25 | 995 | 951.25 | 993.75 |
| 08/01/2007 | 965 | 977.5 | 955 | 958.75 |
| 08/02/2007 | 953.75 | 953.75 | 921.25 | 922.5 |
| 08/03/2007 | 940 | 975 | 940 | 971.25 |
| 08/06/2007 | 963.75 | 983.75 | 943.75 | 980 |
| 08/07/2007 | 981.25 | 987.5 | 960 | 966.25 |
| 08/08/2007 | 957.5 | 986.25 | 957.5 | 982.5 |
| 08/09/2007 | 987.5 | 1,028.75 | 987.5 | 1,023.75 |
| 08/10/2007 | 1,000 | 1,028.75 | 1,000 | 1,011.25 |
| 08/13/2007 | 998.75 | 1,000 | 945 | 950 |
| 08/14/2007 | 941.25 | 966.25 | 935 | 952.5 |
| 08/15/2007 | 940 | 958.75 | 935 | 945 |
| 08/16/2007 | 932.5 | 948.75 | 921.25 | 943.75 |
| 08/17/2007 | 931.25 | 941.25 | 887.5 | 887.5 |
| 08/20/2007 | 922.5 | 940 | 910 | 912.5 |
| 08/21/2007 | 902.5 | 962.5 | 902.5 | 962.5 |
| 08/22/2007 | 958.75 | 971.25 | 958.75 | 962.5 |
| 08/23/2007 | 968.75 | 978.75 | 941.25 | 960 |
| 08/24/2007 | 935 | 941.25 | 918.75 | 933.75 |
| 08/27/2007 | 938.75 | 945 | 925 | 926.25 |
| 08/28/2007 | 918.75 | 933.75 | 918.75 | 931.25 |
| 08/29/2007 | 918.75 | 958.75 | 918.75 | 955 |
| 08/30/2007 | 977.5 | 1,000 | 973.75 | 997.5 |
| 08/31/2007 | 1,001.25 | 1,020 | 1,001.25 | 1,016.25 |
| 09/03/2007 | 1,011.25 | 1,020 | 990 | 990 |
| 09/04/2007 | 990 | 1,000 | 982.5 | 997.5 |
| 09/05/2007 | 1,015 | 1,026.25 | 996.25 | 1,005 |
| 09/06/2007 | 1,000 | 1,012.5 | 992.5 | 1,012.5 |
| 09/07/2007 | 1,017.5 | 1,023.75 | 1,010 | 1,021.25 |
| 09/10/2007 | 997.5 | 997.5 | 978.75 | 981.25 |
| 09/11/2007 | 981.25 | 1,007.5 | 978.75 | 1,003.75 |
| 09/12/2007 | 1,006.25 | 1,025 | 1,000 | 1,008.75 |
| 09/13/2007 | 1,010 | 1,016.25 | 972.5 | 981.25 |
| 09/14/2007 | 970 | 987.5 | 967.5 | 986.25 |
| 09/18/2007 | 973.75 | 973.75 | 945 | 952.5 |
| 09/19/2007 | 977.5 | 995 | 967.5 | 990 |
| 09/20/2007 | 1,001.25 | 1,006.25 | 982.5 | 1,006.25 |
| 09/21/2007 | 1,006.25 | 1,023.75 | 1,001.25 | 1,023.75 |
| 09/25/2007 | 1,008.75 | 1,016.25 | 985 | 1,013.75 |
| 09/26/2007 | 1,016.25 | 1,020 | 992.5 | 1,003.75 |
| 09/27/2007 | 1,005 | 1,017.5 | 993.75 | 1,010 |
| 09/28/2007 | 1,000 | 1,015 | 1,000 | 1,011.25 |
| 10/01/2007 | 1,007.5 | 1,007.5 | 980 | 981.25 |
| 10/02/2007 | 1,002.5 | 1,032.5 | 1,002.5 | 1,031.25 |
| 10/03/2007 | 1,028.75 | 1,061.25 | 1,017.5 | 1,060 |
| 10/04/2007 | 1,047.5 | 1,048.75 | 1,032.5 | 1,046.25 |
| 10/05/2007 | 1,050 | 1,056.25 | 1,035 | 1,043.75 |
| 10/09/2007 | 1,038.75 | 1,043.75 | 1,015 | 1,027.5 |
| 10/10/2007 | 1,038.75 | 1,043.75 | 1,033.75 | 1,033.75 |
| 10/11/2007 | 1,040 | 1,056.25 | 1,037.5 | 1,053.75 |
| 10/12/2007 | 1,052.5 | 1,067.5 | 1,051.25 | 1,052.5 |
| 10/15/2007 | 1,067.5 | 1,067.5 | 1,041.25 | 1,042.5 |
| 10/16/2007 | 1,048.75 | 1,055 | 1,023.75 | 1,030 |
| 10/17/2007 | 1,028.75 | 1,035 | 1,011.25 | 1,028.75 |
| 10/18/2007 | 1,028.75 | 1,043.75 | 1,028.75 | 1,037.5 |
| 10/19/2007 | 1,026.25 | 1,026.25 | 1,001.25 | 1,001.25 |
| 10/22/2007 | 976.25 | 990 | 970 | 985 |
| 10/23/2007 | 1,046.25 | 1,073.75 | 1,038.75 | 1,067.5 |
| 10/24/2007 | 1,067.5 | 1,075 | 1,053.75 | 1,057.5 |
| 10/25/2007 | 1,046.25 | 1,062.5 | 1,028.75 | 1,057.5 |
| 10/26/2007 | 1,067.5 | 1,093.75 | 1,057.5 | 1,093.75 |
| 10/29/2007 | 1,093.75 | 1,093.75 | 1,060 | 1,076.25 |
| 10/30/2007 | 1,068.75 | 1,088.75 | 1,067.5 | 1,081.25 |
| 10/31/2007 | 1,058.75 | 1,072.5 | 1,050 | 1,071.25 |
| 11/01/2007 | 1,083.75 | 1,088.75 | 1,057.5 | 1,066.25 |
| 11/02/2007 | 1,033.75 | 1,075 | 1,033.75 | 1,061.25 |
| 11/05/2007 | 1,063.75 | 1,063.75 | 1,035 | 1,040 |
| 11/06/2007 | 1,035 | 1,056.25 | 1,035 | 1,045 |
| 11/07/2007 | 1,047.5 | 1,053.75 | 1,045 | 1,046.25 |
| 11/08/2007 | 1,021.25 | 1,035 | 1,006.25 | 1,012.5 |
| 11/09/2007 | 1,017.5 | 1,021.25 | 975 | 978.75 |
| 11/12/2007 | 931.25 | 948.75 | 911.25 | 940 |
| 11/13/2007 | 931.25 | 940 | 917.5 | 926.25 |
| 11/14/2007 | 938.75 | 972.5 | 931.25 | 972.5 |
| 11/15/2007 | 968.75 | 971.25 | 955 | 965 |
| 11/16/2007 | 938.75 | 966.25 | 937.5 | 938.75 |
| 11/19/2007 | 950 | 971.25 | 950 | 961.25 |
| 11/20/2007 | 965 | 992.5 | 942.5 | 991.25 |
| 11/21/2007 | 992.5 | 992.5 | 967.5 | 976.25 |
| 11/22/2007 | 951.25 | 968.75 | 943.75 | 963.75 |
| 11/26/2007 | 951.25 | 957.5 | 936.25 | 950 |
| 11/27/2007 | 933.75 | 972.5 | 931.25 | 971.25 |
| 11/28/2007 | 983.75 | 1,017.5 | 983.75 | 1,011.25 |
| 11/29/2007 | 1,028.75 | 1,042.5 | 1,028.75 | 1,040 |
| 11/30/2007 | 1,040 | 1,040 | 1,017.5 | 1,033.75 |
| 12/03/2007 | 1,033.75 | 1,035 | 1,016.25 | 1,027.5 |
| 12/04/2007 | 1,020 | 1,041.25 | 1,013.75 | 1,026.25 |
| 12/05/2007 | 1,013.75 | 1,048.75 | 1,011.25 | 1,042.5 |
| 12/06/2007 | 1,057.5 | 1,087.5 | 1,057.5 | 1,085 |
| 12/07/2007 | 1,085 | 1,090 | 1,072.5 | 1,072.5 |
| 12/10/2007 | 1,073.75 | 1,080 | 1,067.5 | 1,067.5 |
| 12/11/2007 | 1,065 | 1,072.5 | 1,063.75 | 1,066.25 |
| 12/12/2007 | 1,046.25 | 1,063.75 | 1,043.75 | 1,057.5 |
| 12/13/2007 | 1,045 | 1,047.5 | 1,013.75 | 1,013.75 |
| 12/14/2007 | 1,001.25 | 1,020 | 1,001.25 | 1,007.5 |
| 12/17/2007 | 1,002.5 | 1,003.75 | 986.25 | 988.75 |
| 12/18/2007 | 976.25 | 987.5 | 962.5 | 983.75 |
| 12/19/2007 | 972.5 | 988.75 | 963.75 | 963.75 |
| 12/20/2007 | 978.75 | 980 | 967.5 | 973.75 |
| 12/21/2007 | 981.25 | 1,030 | 978.75 | 1,030 |
| 12/25/2007 | 1,027.5 | 1,033.75 | 1,025 | 1,028.75 |
| 12/26/2007 | 1,030 | 1,045 | 1,028.75 | 1,045 |
| 12/27/2007 | 1,048.75 | 1,052.5 | 1,042.5 | 1,045 |
| 12/28/2007 | 1,032.5 | 1,037.5 | 1,020 | 1,023.75 |