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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 818.801
CLOSE 817.0765
Low
LOW 400
High
HIGH 1,041.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2008 | 1,036.25 | 1,041.25 | 977.5 | 983.75 |
| 01/07/2008 | 978.75 | 983.75 | 956.25 | 958.75 |
| 01/08/2008 | 956.25 | 990 | 943.75 | 988.75 |
| 01/09/2008 | 965 | 967.5 | 950 | 960 |
| 01/10/2008 | 961.25 | 976.25 | 947.5 | 947.5 |
| 01/11/2008 | 945 | 946.25 | 900 | 903.75 |
| 01/15/2008 | 916.25 | 920 | 852.5 | 856.25 |
| 01/16/2008 | 843.75 | 843.75 | 792.5 | 802.5 |
| 01/17/2008 | 815 | 831.25 | 797.5 | 826.25 |
| 01/18/2008 | 806.25 | 857.5 | 806.25 | 850 |
| 01/21/2008 | 813.75 | 825 | 810 | 811.25 |
| 01/22/2008 | 787.5 | 800 | 762.5 | 763.75 |
| 01/23/2008 | 787.5 | 832.5 | 787.5 | 802.5 |
| 01/24/2008 | 827.5 | 848.75 | 823.75 | 845 |
| 01/25/2008 | 920 | 932.5 | 892.5 | 905 |
| 01/28/2008 | 896.25 | 896.25 | 853.75 | 853.75 |
| 01/29/2008 | 875 | 886.25 | 870 | 882.5 |
| 01/30/2008 | 895 | 902.5 | 880 | 891.25 |
| 01/31/2008 | 871.25 | 900 | 867.5 | 881.25 |
| 02/01/2008 | 882.5 | 906.25 | 882.5 | 898.75 |
| 02/04/2008 | 936.25 | 940 | 912.5 | 940 |
| 02/05/2008 | 956.25 | 981.25 | 953.75 | 978.75 |
| 02/06/2008 | 936.25 | 955 | 901.25 | 901.25 |
| 02/07/2008 | 885 | 891.25 | 863.75 | 875 |
| 02/08/2008 | 863.75 | 875 | 862.5 | 863.75 |
| 02/12/2008 | 858.75 | 897.5 | 857.5 | 893.75 |
| 02/13/2008 | 897.5 | 907.5 | 890 | 895 |
| 02/14/2008 | 932.5 | 963.75 | 932.5 | 941.25 |
| 02/15/2008 | 930 | 930 | 903.75 | 917.5 |
| 02/18/2008 | 912.5 | 912.5 | 897.5 | 897.5 |
| 02/19/2008 | 910 | 910 | 892.5 | 905 |
| 02/20/2008 | 890 | 890 | 840 | 845 |
| 02/21/2008 | 851.25 | 867.5 | 846.25 | 856.25 |
| 02/22/2008 | 858.75 | 863.75 | 850 | 858.75 |
| 02/25/2008 | 878.75 | 893.75 | 873.75 | 893.75 |
| 02/26/2008 | 897.5 | 903.75 | 885 | 885 |
| 02/27/2008 | 905 | 910 | 882.5 | 890 |
| 02/28/2008 | 887.5 | 891.25 | 880 | 887.5 |
| 02/29/2008 | 863.75 | 876.25 | 862.5 | 875 |
| 03/03/2008 | 852.5 | 852.5 | 825 | 826.25 |
| 03/04/2008 | 826.25 | 836.25 | 818.75 | 825 |
| 03/05/2008 | 846.25 | 850 | 836.25 | 842.5 |
| 03/06/2008 | 855 | 880 | 855 | 878.75 |
| 03/07/2008 | 841.25 | 867.5 | 841.25 | 845 |
| 03/10/2008 | 837.5 | 845 | 822.5 | 826.25 |
| 03/11/2008 | 802.5 | 841.25 | 800 | 838.75 |
| 03/12/2008 | 863.75 | 878.75 | 847.5 | 855 |
| 03/13/2008 | 837.5 | 842.5 | 808.75 | 810 |
| 03/14/2008 | 825 | 842.5 | 812.5 | 815 |
| 03/17/2008 | 793.75 | 797.5 | 777.5 | 785 |
| 03/18/2008 | 768.75 | 790 | 755 | 790 |
| 03/19/2008 | 827.5 | 827.5 | 780 | 797.5 |
| 03/21/2008 | 797.5 | 802.5 | 781.25 | 802.5 |
| 03/24/2008 | 802.5 | 807.5 | 782.5 | 782.5 |
| 03/25/2008 | 795 | 795 | 776.25 | 792.5 |
| 03/26/2008 | 783.75 | 795 | 773.75 | 778.75 |
| 03/27/2008 | 772.5 | 775 | 762.5 | 770 |
| 03/28/2008 | 760 | 773.75 | 755 | 767.5 |
| 03/31/2008 | 771.25 | 777.5 | 753.75 | 753.75 |
| 04/01/2008 | 766.25 | 797.5 | 761.25 | 793.75 |
| 04/02/2008 | 813.75 | 845 | 811.25 | 843.75 |
| 04/03/2008 | 850 | 868.75 | 846.25 | 857.5 |
| 04/04/2008 | 860 | 860 | 840 | 850 |
| 04/07/2008 | 850 | 880 | 838.75 | 873.75 |
| 04/08/2008 | 867.5 | 882.5 | 867.5 | 880 |
| 04/09/2008 | 887.5 | 887.5 | 858.75 | 876.25 |
| 04/10/2008 | 867.5 | 867.5 | 841.25 | 841.25 |
| 04/11/2008 | 847.5 | 872.5 | 846.25 | 862.5 |
| 04/14/2008 | 832.5 | 851.25 | 830 | 846.25 |
| 04/15/2008 | 831.25 | 835 | 823.75 | 825 |
| 04/16/2008 | 835 | 868.75 | 835 | 862.5 |
| 04/17/2008 | 878.75 | 893.75 | 870 | 882.5 |
| 04/18/2008 | 885 | 890 | 862.5 | 883.75 |
| 04/21/2008 | 912.5 | 923.75 | 912.5 | 915 |
| 04/22/2008 | 893.75 | 895 | 867.5 | 871.25 |
| 04/23/2008 | 855 | 883.75 | 855 | 877.5 |
| 04/24/2008 | 910 | 945 | 907.5 | 933.75 |
| 04/25/2008 | 956.25 | 988.75 | 951.25 | 976.25 |
| 04/28/2008 | 971.25 | 978.75 | 943.75 | 963.75 |
| 04/30/2008 | 965 | 987.5 | 965 | 971.25 |
| 05/01/2008 | 971.25 | 972.5 | 956.25 | 958.75 |
| 05/02/2008 | 983.75 | 996.25 | 982.5 | 996.25 |
| 05/07/2008 | 1,006.25 | 1,032.5 | 1,006.25 | 1,023.75 |
| 05/08/2008 | 1,021.25 | 1,027.5 | 1,000 | 1,007.5 |
| 05/09/2008 | 1,012.5 | 1,012.5 | 968.75 | 968.75 |
| 05/12/2008 | 976.25 | 1,001.25 | 968.75 | 991.25 |
| 05/13/2008 | 992.5 | 992.5 | 963.75 | 972.5 |
| 05/14/2008 | 973.75 | 973.75 | 956.25 | 966.25 |
| 05/15/2008 | 977.5 | 977.5 | 956.25 | 961.25 |
| 05/16/2008 | 961.25 | 966.25 | 956.25 | 956.25 |
| 05/19/2008 | 962.5 | 986.25 | 962.5 | 986.25 |
| 05/20/2008 | 985 | 986.25 | 965 | 967.5 |
| 05/21/2008 | 961.25 | 962.5 | 947.5 | 957.5 |
| 05/22/2008 | 945 | 960 | 937.5 | 956.25 |
| 05/23/2008 | 951.25 | 972.5 | 946.25 | 953.75 |
| 05/26/2008 | 947.5 | 947.5 | 927.5 | 930 |
| 05/27/2008 | 936.25 | 941.25 | 925 | 933.75 |
| 05/28/2008 | 941.25 | 948.75 | 931.25 | 932.5 |
| 05/29/2008 | 935 | 957.5 | 930 | 956.25 |
| 05/30/2008 | 962.5 | 977.5 | 961.25 | 977.5 |
| 06/02/2008 | 985 | 1,002.5 | 980 | 1,001.25 |
| 06/03/2008 | 991.25 | 993.75 | 973.75 | 976.25 |
| 06/04/2008 | 978.75 | 1,020 | 978.75 | 1,012.5 |
| 06/05/2008 | 1,022.5 | 1,025 | 1,007.5 | 1,016.25 |
| 06/06/2008 | 1,027.5 | 1,031.25 | 1,003.75 | 1,005 |
| 06/09/2008 | 980 | 1,005 | 980 | 1,001.25 |
| 06/10/2008 | 1,006.25 | 1,031.25 | 1,001.25 | 1,005 |
| 06/11/2008 | 1,025 | 1,025 | 993.75 | 1,001.25 |
| 06/12/2008 | 1,001.25 | 1,001.25 | 965 | 966.25 |
| 06/13/2008 | 967.5 | 986.25 | 963.75 | 972.5 |
| 06/16/2008 | 985 | 1,007.5 | 983.75 | 1,007.5 |
| 06/17/2008 | 1,012.5 | 1,023.75 | 1,008.75 | 1,021.25 |
| 06/18/2008 | 1,015 | 1,036.25 | 1,015 | 1,031.25 |
| 06/19/2008 | 1,023.75 | 1,023.75 | 996.25 | 1,002.5 |
| 06/20/2008 | 1,008.75 | 1,018.75 | 975 | 975 |
| 06/23/2008 | 952.5 | 962.5 | 941.25 | 946.25 |
| 06/24/2008 | 947.5 | 947.5 | 927.5 | 940 |
| 06/25/2008 | 931.25 | 938.75 | 923.75 | 935 |
| 06/26/2008 | 936.25 | 942.5 | 931.25 | 932.5 |
| 06/27/2008 | 907.5 | 917.5 | 905 | 915 |
| 06/30/2008 | 907.5 | 907.5 | 887.5 | 887.5 |
| 07/01/2008 | 898.75 | 917.5 | 896.25 | 898.75 |
| 07/02/2008 | 895 | 895 | 866.25 | 868.75 |
| 07/03/2008 | 858.75 | 878.75 | 853.75 | 876.25 |
| 07/04/2008 | 870 | 887.5 | 866.25 | 887.5 |
| 07/07/2008 | 891.25 | 892.5 | 875 | 886.25 |
| 07/08/2008 | 886.25 | 890 | 862.5 | 871.25 |
| 07/09/2008 | 892.5 | 896.25 | 872.5 | 872.5 |
| 07/10/2008 | 872.5 | 895 | 862.5 | 883.75 |
| 07/11/2008 | 885 | 916.25 | 872.5 | 901.25 |
| 07/14/2008 | 901.25 | 927.5 | 895 | 901.25 |
| 07/15/2008 | 900 | 900 | 883.75 | 890 |
| 07/16/2008 | 892.5 | 906.25 | 886.25 | 890 |
| 07/17/2008 | 912.5 | 912.5 | 861.25 | 866.25 |
| 07/18/2008 | 872.5 | 872.5 | 848.75 | 851.25 |
| 07/22/2008 | 862.5 | 868.75 | 857.5 | 867.5 |
| 07/23/2008 | 866.25 | 880 | 861.25 | 870 |
| 07/24/2008 | 878.75 | 900 | 878.75 | 895 |
| 07/25/2008 | 900 | 906.25 | 888.75 | 901.25 |
| 07/28/2008 | 897.5 | 907.5 | 893.75 | 902.5 |
| 07/29/2008 | 887.5 | 895 | 871.25 | 890 |
| 07/30/2008 | 915 | 970 | 915 | 958.75 |
| 07/31/2008 | 965 | 968.75 | 952.5 | 965 |
| 08/01/2008 | 952.5 | 961.25 | 938.75 | 956.25 |
| 08/04/2008 | 952.5 | 962.5 | 936.25 | 942.5 |
| 08/05/2008 | 937.5 | 951.25 | 928.75 | 928.75 |
| 08/06/2008 | 956.25 | 967.5 | 951.25 | 962.5 |
| 08/07/2008 | 971.25 | 978.75 | 960 | 966.25 |
| 08/08/2008 | 965 | 988.75 | 958.75 | 970 |
| 08/11/2008 | 982.5 | 997.5 | 980 | 985 |
| 08/12/2008 | 987.5 | 991.25 | 965 | 972.5 |
| 08/13/2008 | 973.75 | 973.75 | 945 | 948.75 |
| 08/14/2008 | 940 | 955 | 935 | 940 |
| 08/15/2008 | 937.5 | 952.5 | 937.5 | 951.25 |
| 08/18/2008 | 957.5 | 973.75 | 957.5 | 963.75 |
| 08/19/2008 | 938.75 | 943.75 | 930 | 938.75 |
| 08/20/2008 | 918.75 | 926.25 | 911.25 | 911.25 |
| 08/21/2008 | 912.5 | 912.5 | 891.25 | 898.75 |
| 08/22/2008 | 892.5 | 892.5 | 878.75 | 887.5 |
| 08/25/2008 | 898.75 | 905 | 887.5 | 887.5 |
| 08/26/2008 | 882.5 | 898.75 | 876.25 | 898.75 |
| 08/27/2008 | 893.75 | 901.25 | 893.75 | 901.25 |
| 08/28/2008 | 903.75 | 903.75 | 887.5 | 897.5 |
| 08/29/2008 | 905 | 923.75 | 895 | 921.25 |
| 09/01/2008 | 913.75 | 916.25 | 902.5 | 902.5 |
| 09/02/2008 | 915 | 938.75 | 905 | 915 |
| 09/03/2008 | 925 | 925 | 915 | 917.5 |
| 09/04/2008 | 912.5 | 912.5 | 892.5 | 900 |
| 09/05/2008 | 875 | 895 | 868.75 | 886.25 |
| 09/08/2008 | 911.25 | 945 | 911.25 | 940 |
| 09/09/2008 | 921.25 | 923.75 | 911.25 | 918.75 |
| 09/10/2008 | 895 | 901.25 | 886.25 | 892.5 |
| 09/11/2008 | 875 | 878.75 | 860 | 863.75 |
| 09/12/2008 | 876.25 | 877.5 | 862.5 | 867.5 |
| 09/16/2008 | 831.25 | 847.5 | 825 | 846.25 |
| 09/17/2008 | 858.75 | 868.75 | 840 | 851.25 |
| 09/18/2008 | 837.5 | 845 | 835 | 838.75 |
| 09/19/2008 | 851.25 | 856.25 | 846.25 | 856.25 |
| 09/22/2008 | 868.75 | 871.25 | 853.75 | 855 |
| 09/24/2008 | 842.5 | 850 | 837.5 | 847.5 |
| 09/25/2008 | 842.5 | 842.5 | 826.25 | 831.25 |
| 09/26/2008 | 823.75 | 823.75 | 790 | 807.5 |
| 09/29/2008 | 813.75 | 821.25 | 797.5 | 805 |
| 09/30/2008 | 767.5 | 811.25 | 743.75 | 806.25 |
| 10/01/2008 | 810 | 825 | 798.75 | 813.75 |
| 10/02/2008 | 813.75 | 816.25 | 780 | 783.75 |
| 10/03/2008 | 773.75 | 773.75 | 731.25 | 733.75 |
| 10/06/2008 | 671.25 | 695 | 666.25 | 695 |
| 10/07/2008 | 645 | 697.5 | 645 | 685 |
| 10/08/2008 | 660 | 660 | 596.25 | 612.5 |
| 10/09/2008 | 606.25 | 630 | 605 | 620 |
| 10/10/2008 | 563.75 | 622.5 | 557.5 | 613.75 |
| 10/14/2008 | 676.25 | 676.25 | 671.25 | 676.25 |
| 10/15/2008 | 665 | 668.75 | 645 | 660 |
| 10/16/2008 | 603.75 | 617.5 | 556.25 | 557.5 |
| 10/17/2008 | 588.75 | 593.75 | 558.75 | 565 |
| 10/20/2008 | 565 | 582.5 | 558.75 | 582.5 |
| 10/21/2008 | 626.25 | 628.75 | 618.75 | 625 |
| 10/22/2008 | 596.25 | 600 | 565 | 565 |
| 10/23/2008 | 515 | 568.75 | 508.75 | 568.75 |
| 10/24/2008 | 518.75 | 526.25 | 506.25 | 506.25 |
| 10/27/2008 | 451.25 | 477.5 | 443.75 | 443.75 |
| 10/28/2008 | 485 | 506.25 | 485 | 506.25 |
| 10/29/2008 | 568.75 | 568.75 | 563.75 | 568.75 |
| 10/30/2008 | 570 | 631.25 | 565 | 625 |
| 10/31/2008 | 637.5 | 686.25 | 615 | 643.75 |
| 11/04/2008 | 693.75 | 700 | 658.75 | 667.5 |
| 11/05/2008 | 673.75 | 712.5 | 673.75 | 712.5 |
| 11/06/2008 | 683.75 | 683.75 | 640 | 656.25 |
| 11/07/2008 | 612.5 | 672.5 | 608.75 | 653.75 |
| 11/10/2008 | 695 | 700 | 665 | 677.5 |
| 11/11/2008 | 678.75 | 700 | 676.25 | 686.25 |
| 11/12/2008 | 661.25 | 693.75 | 661.25 | 667.5 |
| 11/13/2008 | 630 | 646.25 | 630 | 633.75 |
| 11/14/2008 | 671.25 | 672.5 | 606.25 | 608.75 |
| 11/17/2008 | 602.5 | 641.25 | 593.75 | 626.25 |
| 11/18/2008 | 613.75 | 623.75 | 601.25 | 603.75 |
| 11/19/2008 | 603.75 | 608.75 | 586.25 | 588.75 |
| 11/20/2008 | 540 | 540 | 526.25 | 526.25 |
| 11/21/2008 | 476.25 | 522.5 | 471.25 | 522.5 |
| 11/25/2008 | 585 | 585 | 560 | 576.25 |
| 11/26/2008 | 563.75 | 566.25 | 547.5 | 552.5 |
| 11/27/2008 | 571.25 | 571.25 | 557.5 | 562.5 |
| 11/28/2008 | 568.75 | 586.25 | 562.5 | 576.25 |
| 12/01/2008 | 588.75 | 588.75 | 563.75 | 568.75 |
| 12/02/2008 | 528.75 | 536.25 | 513.75 | 515 |
| 12/03/2008 | 527.5 | 528.75 | 498.75 | 511.25 |
| 12/04/2008 | 510 | 510 | 470 | 480 |
| 12/05/2008 | 486.25 | 486.25 | 460 | 461.25 |
| 12/08/2008 | 473.75 | 482.5 | 462.5 | 480 |
| 12/09/2008 | 486.25 | 501.25 | 468.75 | 471.25 |
| 12/10/2008 | 477.5 | 496.25 | 471.25 | 492.5 |
| 12/11/2008 | 491.25 | 491.25 | 461.25 | 473.75 |
| 12/12/2008 | 455 | 458.75 | 413.75 | 442.5 |
| 12/15/2008 | 447.5 | 455 | 438.75 | 453.75 |
| 12/16/2008 | 441.25 | 450 | 435 | 442.5 |
| 12/17/2008 | 461.25 | 465 | 447.5 | 461.25 |
| 12/18/2008 | 451.25 | 461.25 | 427.5 | 435 |
| 12/19/2008 | 438.75 | 448.75 | 415 | 417.5 |
| 12/22/2008 | 405 | 442.5 | 400 | 437.5 |
| 12/24/2008 | 436.25 | 436.25 | 415 | 417.5 |
| 12/25/2008 | 423.75 | 426.25 | 415 | 417.5 |
| 12/26/2008 | 418.75 | 437.5 | 418.75 | 437.5 |
| 12/29/2008 | 431.25 | 432.5 | 421.25 | 427.5 |
| 12/30/2008 | 427.5 | 430 | 425 | 428.75 |