6594.T: Nidec Corporation Historical Data

2009 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 744.5902

CLOSE 745.3996

Low

LOW 440

High

HIGH 1,073.75

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	447.5	460	440	453.75
01/06/2009	458.75	465	453.75	461.25
01/07/2009	480	523.75	480	507.5
01/08/2009	495	502.5	487.5	493.75
01/09/2009	490	490	460	485
01/13/2009	453.75	455	440	442.5
01/14/2009	445	483.75	445	481.25
01/15/2009	450	475	450	472.5
01/16/2009	485	497.5	482.5	497.5
01/19/2009	501.25	506.25	475	476.25
01/20/2009	470	487.5	467.5	482.5
01/21/2009	470	475	453.75	456.25
01/22/2009	450	477.5	450	476.25
01/23/2009	461.25	467.5	452.5	452.5
01/26/2009	458.75	487.5	458.75	470
01/27/2009	482.5	482.5	470	480
01/28/2009	477.5	495	477.5	490
01/29/2009	493.75	525	493.75	517.5
01/30/2009	516.25	541.25	500	541.25
02/02/2009	535	536.25	505	510
02/03/2009	516.25	535	510	520
02/04/2009	532.5	575	523.75	571.25
02/05/2009	565	566.25	540	551.25
02/06/2009	570	570	551.25	552.5
02/09/2009	565	565	533.75	536.25
02/10/2009	547.5	548.75	536.25	546.25
02/12/2009	546.25	550	521.25	528.75
02/13/2009	523.75	530	516.25	523.75
02/16/2009	511.25	522.5	508.75	521.25
02/17/2009	526.25	537.5	506.25	513.75
02/18/2009	495	513.75	495	511.25
02/19/2009	526.25	550	526.25	548.75
02/20/2009	537.5	538.75	511.25	518.75
02/23/2009	500	503.75	471.25	488.75
02/24/2009	476.25	485	462.5	485
02/25/2009	503.75	503.75	490	501.25
02/26/2009	502.5	510	493.75	496.25
02/27/2009	498.75	512.5	491.25	507.5
03/02/2009	488.75	502.5	486.25	491.25
03/03/2009	472.5	498.75	472.5	498.75
03/04/2009	498.75	508.75	496.25	506.25
03/05/2009	512.5	521.25	512.5	513.75
03/06/2009	498.75	510	497.5	507.5
03/09/2009	506.25	510	487.5	500
03/10/2009	490	506.25	490	506.25
03/11/2009	523.75	540	518.75	538.75
03/12/2009	523.75	523.75	503.75	512.5
03/13/2009	516.25	528.75	515	523.75
03/16/2009	542.5	558.75	541.25	542.5
03/17/2009	551.25	563.75	546.25	560
03/18/2009	566.25	571.25	551.25	553.75
03/19/2009	558.75	570	540	543.75
03/23/2009	543.75	560	541.25	560
03/24/2009	575	583.75	568.75	580
03/25/2009	573.75	573.75	547.5	556.25
03/26/2009	558.75	575	558.75	575
03/27/2009	583.75	597.5	583.75	587.5
03/30/2009	583.75	593.75	555	555
03/31/2009	548.75	565	533.75	537.5
04/01/2009	556.25	556.25	541.25	547.5
04/02/2009	566.25	582.5	557.5	578.75
04/03/2009	590	620	590	610
04/06/2009	616.25	620	588.75	596.25
04/07/2009	605	606.25	593.75	605
04/08/2009	590	595	581.25	583.75
04/09/2009	602.5	618.75	601.25	617.5
04/10/2009	630	633.75	617.5	627.5
04/13/2009	623.75	633.75	622.5	628.75
04/14/2009	632.5	633.75	613.75	617.5
04/15/2009	621.25	621.25	578.75	588.75
04/16/2009	598.75	613.75	583.75	585
04/17/2009	597.5	607.5	596.25	597.5
04/20/2009	596.25	617.5	596.25	611.25
04/21/2009	580	600	580	597.5
04/22/2009	610	613.75	606.25	611.25
04/23/2009	622.5	651.25	622.5	647.5
04/24/2009	643.75	658.75	631.25	631.25
04/27/2009	637.5	651.25	635	647.5
04/28/2009	646.25	658.75	627.5	627.5
04/30/2009	656.25	683.75	650	680
05/01/2009	676.25	681.25	658.75	678.75
05/07/2009	703.75	715	697.5	703.75
05/08/2009	707.5	716.25	683.75	688.75
05/11/2009	693.75	701.25	663.75	672.5
05/12/2009	673.75	678.75	665	666.25
05/13/2009	653.75	660	638.75	645
05/14/2009	635	637.5	618.75	618.75
05/15/2009	630	651.25	630	646.25
05/18/2009	637.5	637.5	620	628.75
05/19/2009	646.25	648.75	635	647.5
05/20/2009	648.75	656.25	642.5	651.25
05/21/2009	642.5	660	637.5	657.5
05/22/2009	647.5	672.5	647.5	670
05/25/2009	677.5	681.25	665	667.5
05/26/2009	676.25	676.25	653.75	656.25
05/27/2009	668.75	671.25	656.25	656.25
05/28/2009	658.75	678.75	658.75	677.5
05/29/2009	685	685	675	683.75
06/01/2009	691.25	705	683.75	693.75
06/02/2009	711.25	712.5	697.5	700
06/03/2009	706.25	716.25	706.25	712.5
06/04/2009	715	730	713.75	721.25
06/05/2009	732.5	750	732.5	743.75
06/08/2009	757.5	762.5	737.5	737.5
06/09/2009	738.75	758.75	738.75	743.75
06/10/2009	743.75	770	743.75	755
06/11/2009	755	768.75	755	763.75
06/12/2009	765	775	765	767.5
06/15/2009	768.75	768.75	746.25	748.75
06/16/2009	736.25	740	727.5	730
06/17/2009	737.5	765	737.5	761.25
06/18/2009	755	758.75	748.75	750
06/19/2009	770	770	745	747.5
06/22/2009	751.25	751.25	736.25	736.25
06/23/2009	725	732.5	708.75	715
06/24/2009	727.5	732.5	716.25	723.75
06/25/2009	725	741.25	725	735
06/26/2009	747.5	747.5	732.5	735
06/29/2009	735	745	723.75	727.5
06/30/2009	740	740	731.25	738.75
07/01/2009	743.75	777.5	740	773.75
07/02/2009	767.5	781.25	758.75	765
07/03/2009	748.75	796.25	748.75	793.75
07/06/2009	792.5	792.5	770	783.75
07/07/2009	787.5	797.5	780	787.5
07/08/2009	762.5	770	752.5	758.75
07/09/2009	747.5	765	741.25	761.25
07/10/2009	767.5	768.75	753.75	753.75
07/13/2009	752.5	752.5	721.25	721.25
07/14/2009	733.75	741.25	731.25	738.75
07/15/2009	750	765	750	757.5
07/16/2009	782.5	782.5	763.75	763.75
07/17/2009	776.25	776.25	757.5	767.5
07/21/2009	781.25	783.75	775	782.5
07/22/2009	786.25	787.5	773.75	782.5
07/23/2009	785	802.5	783.75	792.5
07/24/2009	808.75	820	805	818.75
07/27/2009	843.75	871.25	835	850
07/28/2009	843.75	847.5	831.25	837.5
07/29/2009	838.75	856.25	837.5	855
07/30/2009	857.5	862.5	843.75	851.25
07/31/2009	872.5	872.5	847.5	851.25
08/03/2009	863.75	866.25	852.5	852.5
08/04/2009	862.5	870	843.75	846.25
08/05/2009	847.5	851.25	823.75	823.75
08/06/2009	822.5	831.25	822.5	826.25
08/07/2009	835	843.75	826.25	842.5
08/10/2009	862.5	862.5	846.25	847.5
08/11/2009	843.75	857.5	842.5	857.5
08/12/2009	851.25	856.25	847.5	847.5
08/13/2009	855	865	852.5	862.5
08/14/2009	856.25	867.5	856.25	857.5
08/17/2009	857.5	857.5	835	835
08/18/2009	825	836.25	822.5	830
08/19/2009	836.25	840	825	825
08/20/2009	828.75	846.25	828.75	846.25
08/21/2009	847.5	850	828.75	840
08/24/2009	857.5	858.75	852.5	856.25
08/25/2009	853.75	856.25	850	853.75
08/26/2009	862.5	867.5	857.5	860
08/27/2009	853.75	855	841.25	845
08/28/2009	840	846.25	825	831.25
08/31/2009	843.75	853.75	825	836.25
09/01/2009	836.25	847.5	835	846.25
09/02/2009	825	828.75	825	827.5
09/03/2009	831.25	831.25	815	815
09/04/2009	822.5	825	813.75	817.5
09/07/2009	825	832.5	822.5	830
09/08/2009	837.5	850	835	846.25
09/09/2009	847.5	850	840	843.75
09/10/2009	850	868.75	850	868.75
09/11/2009	871.25	875	858.75	865
09/14/2009	862.5	862.5	838.75	838.75
09/15/2009	851.25	856.25	845	856.25
09/16/2009	857.5	886.25	857.5	878.75
09/17/2009	887.5	932.5	887.5	932.5
09/18/2009	920	920	903.75	916.25
09/21/2009	916.25	916.25	916.25	916.25
09/24/2009	903.75	922.5	903.75	922.5
09/25/2009	907.5	907.5	891.25	900
09/28/2009	886.25	886.25	863.75	868.75
09/29/2009	883.75	886.25	875	883.75
09/30/2009	887.5	911.25	887.5	910
10/01/2009	910	916.25	896.25	898.75
10/02/2009	887.5	887.5	863.75	875
10/05/2009	858.75	861.25	835	838.75
10/06/2009	851.25	856.25	838.75	847.5
10/07/2009	857.5	887.5	857.5	883.75
10/08/2009	896.25	897.5	882.5	887.5
10/09/2009	888.75	897.5	886.25	890
10/13/2009	906.25	918.75	906.25	912.5
10/14/2009	913.75	913.75	886.25	911.25
10/15/2009	916.25	923.75	908.75	910
10/16/2009	920	920	902.5	906.25
10/19/2009	902.5	910	897.5	908.75
10/20/2009	918.75	927.5	918.75	925
10/21/2009	917.5	937.5	917.5	937.5
10/22/2009	933.75	941.25	922.5	941.25
10/23/2009	945	945	926.25	927.5
10/26/2009	931.25	940	927.5	928.75
10/27/2009	932.5	943.75	903.75	925
10/28/2009	926.25	958.75	926.25	952.5
10/29/2009	936.25	981.25	936.25	981.25
10/30/2009	980	986.25	973.75	973.75
11/02/2009	948.75	967.5	936.25	953.75
11/04/2009	948.75	955	938.75	950
11/05/2009	937.5	945	933.75	942.5
11/06/2009	953.75	967.5	946.25	965
11/09/2009	966.25	978.75	955	966.25
11/10/2009	972.5	977.5	953.75	955
11/11/2009	967.5	975	955	955
11/12/2009	961.25	962.5	940	943.75
11/13/2009	952.5	952.5	935	943.75
11/16/2009	945	945	907.5	921.25
11/17/2009	921.25	921.25	895	898.75
11/18/2009	893.75	905	887.5	902.5
11/19/2009	900	900	858.75	866.25
11/20/2009	856.25	866.25	852.5	866.25
11/24/2009	875	890	865	886.25
11/25/2009	892.5	917.5	887.5	917.5
11/26/2009	910	928.75	906.25	921.25
11/27/2009	908.75	923.75	901.25	912.5
11/30/2009	926.25	945	926.25	945
12/01/2009	941.25	961.25	933.75	960
12/02/2009	947.5	967.5	947.5	965
12/03/2009	972.5	987.5	972.5	987.5
12/04/2009	986.25	986.25	975	986.25
12/07/2009	992.5	1,001.25	983.75	1,001.25
12/08/2009	991.25	1,027.5	991.25	1,023.75
12/09/2009	1,015	1,025	1,002.5	1,008.75
12/10/2009	1,007.5	1,013.75	996.25	1,001.25
12/11/2009	1,002.5	1,018.75	992.5	1,016.25
12/14/2009	1,017.5	1,018.75	1,003.75	1,015
12/15/2009	1,006.25	1,021.25	1,006.25	1,020
12/16/2009	1,025	1,031.25	1,003.75	1,011.25
12/17/2009	1,011.25	1,017.5	1,010	1,013.75
12/18/2009	1,010	1,018.75	998.75	1,016.25
12/21/2009	1,021.25	1,021.25	1,008.75	1,008.75
12/22/2009	1,010	1,058.75	1,010	1,051.25
12/24/2009	1,057.5	1,073.75	1,052.5	1,055
12/25/2009	1,061.25	1,061.25	1,050	1,053.75
12/28/2009	1,057.5	1,065	1,053.75	1,062.5
12/29/2009	1,061.25	1,072.5	1,061.25	1,063.75
12/30/2009	1,068.75	1,071.25	1,055	1,066.25

Menu

Create your free account now!

6594.T: Nidec Corporation Historical Data

2009 Historical Chart

Average

Low

High