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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,049.1633
CLOSE 1,047.7653

Low

LOW 861.25

High

HIGH 1,266.25
DATEOPENHIGHLOWCLOSE
01/04/20101,063.751,082.51,063.751,081.25
01/05/20101,1001,106.251,0751,078.75
01/06/20101,087.51,093.751,078.751,086.25
01/07/20101,086.251,097.51,067.51,072.5
01/08/20101,086.251,086.251,071.251,075
01/12/20101,0751,076.251,058.751,067.5
01/13/20101,063.751,0901,063.751,082.5
01/14/20101,093.751,1351,093.751,132.5
01/15/20101,1351,157.51,133.751,147.5
01/18/20101,132.51,141.251,116.251,120
01/19/20101,121.251,121.251,091.251,097.5
01/20/20101,113.751,113.751,086.251,090
01/21/20101,081.251,112.51,077.51,106.25
01/22/20101,087.51,107.51,086.251,105
01/25/20101,086.251,101.251,082.51,097.5
01/26/20101,112.51,112.51,072.51,072.5
01/27/20101,073.751,077.51,057.51,058.75
01/28/20101,068.751,093.751,068.751,085
01/29/20101,103.751,122.51,097.51,110
02/01/20101,093.751,1051,0851,092.5
02/02/20101,1001,112.51,096.251,106.25
02/03/20101,118.751,121.251,111.251,111.25
02/04/20101,103.751,112.51,092.51,103.75
02/05/20101,058.751,088.751,057.51,082.5
02/08/20101,087.51,088.751,053.751,057.5
02/09/20101,061.251,0801,0551,080
02/10/20101,088.751,098.751,082.51,083.75
02/12/20101,098.751,098.751,066.251,072.5
02/15/20101,076.251,081.251,063.751,063.75
02/16/20101,063.751,082.51,063.751,081.25
02/17/20101,086.251,097.51,082.51,097.5
02/18/20101,1001,102.51,0901,098.75
02/19/20101,1151,123.751,082.51,085
02/22/20101,108.751,116.251,107.51,112.5
02/23/20101,113.751,113.751,101.251,111.25
02/24/20101,097.51,097.51,0851,090
02/25/20101,097.51,101.251,077.51,082.5
02/26/20101,081.251,083.751,073.751,080
03/01/20101,081.251,1101,081.251,105
03/02/20101,112.51,112.51,092.51,101.25
03/03/20101,1001,108.751,088.751,106.25
03/04/20101,106.251,106.251,092.51,092.5
03/05/20101,1001,113.751,1001,111.25
03/08/20101,121.251,1351,1201,132.5
03/09/20101,133.751,141.251,131.251,131.25
03/10/20101,136.251,142.51,1201,122.5
03/11/20101,1351,1551,133.751,151.25
03/12/20101,156.251,162.51,1501,158.75
03/15/20101,162.51,172.51,156.251,168.75
03/16/20101,168.751,168.751,1601,162.5
03/17/20101,172.51,178.751,163.751,173.75
03/18/20101,176.251,177.51,161.251,162.5
03/19/20101,168.751,186.251,167.51,185
03/23/20101,212.51,226.251,207.51,223.75
03/24/20101,231.251,236.251,223.751,230
03/25/20101,228.751,228.751,2151,220
03/26/20101,218.751,238.751,218.751,238.75
03/29/20101,237.51,253.751,2351,242.5
03/30/20101,256.251,256.251,243.751,252.5
03/31/20101,258.751,258.751,2451,248.75
04/01/20101,252.51,252.51,2401,243.75
04/02/20101,247.51,2501,233.751,235
04/05/20101,2451,261.251,2401,261.25
04/06/20101,263.751,266.251,232.51,236.25
04/07/20101,237.51,242.51,221.251,223.75
04/08/20101,2201,223.751,211.251,213.75
04/09/20101,217.51,2251,2101,213.75
04/12/20101,2201,231.251,212.51,212.5
04/13/20101,211.251,211.251,1901,195
04/14/20101,206.251,213.751,1851,193.75
04/15/20101,212.51,237.51,201.251,233.75
04/16/20101,227.51,232.51,212.51,213.75
04/19/20101,1901,2001,168.751,180
04/20/20101,1951,1951,1751,180
04/21/20101,188.751,202.51,188.751,198.75
04/22/20101,183.751,1851,172.51,178.75
04/23/20101,198.751,2001,182.51,188.75
04/26/20101,2101,228.751,2101,228.75
04/27/20101,222.51,2351,218.751,228.75
04/28/20101,197.51,212.51,196.251,207.5
04/30/20101,231.251,231.251,211.251,212.5
05/06/20101,188.751,191.251,1751,176.25
05/07/20101,138.751,167.51,137.51,155
05/10/20101,172.51,177.51,162.51,173.75
05/11/20101,183.751,183.751,133.751,133.75
05/12/20101,141.251,156.251,132.51,141.25
05/13/20101,156.251,157.51,1401,153.75
05/14/20101,1351,1451,126.251,133.75
05/17/20101,117.51,126.251,083.751,096.25
05/18/20101,106.251,107.51,076.251,082.5
05/19/20101,0451,0751,027.51,072.5
05/20/20101,053.751,058.751,0401,041.25
05/21/20101,022.51,0251,001.251,023.75
05/24/20101,0351,036.251,006.251,016.25
05/25/20101,008.751,011.25973.75977.5
05/26/2010986.25996.25952.5983.75
05/27/20109751,022.59651,020
05/28/20101,0551,063.751,0351,048.75
05/31/20101,0451,051.251,036.251,041.25
06/01/20101,037.51,037.51,018.751,021.25
06/02/20101,0151,043.751,008.751,018.75
06/03/20101,041.251,086.251,038.751,081.25
06/04/20101,076.251,1101,076.251,097.5
06/07/20101,0551,066.251,051.251,057.5
06/08/20101,053.751,088.751,0451,077.5
06/09/20101,063.751,081.251,062.51,078.75
06/10/20101,091.251,1001,0751,087.5
06/11/20101,116.251,116.251,093.751,095
06/14/20101,102.51,107.51,096.251,105
06/15/20101,098.751,103.751,0951,095
06/16/20101,1101,1101,1001,102.5
06/17/20101,097.51,097.51,056.251,057.5
06/18/20101,0551,057.51,0401,042.5
06/21/20101,046.251,056.251,032.51,047.5
06/22/20101,037.51,037.51,008.751,012.5
06/23/20101,0051,018.75986.25996.25
06/24/20109951,001.25982.5988.75
06/25/2010976.25978.75956.25961.25
06/28/2010951.25961.25946.25952.5
06/29/2010953.75966.25933.75941.25
06/30/2010903.75935900933.75
07/01/2010918.75920891.25905
07/02/2010907.5933.75907.5923.75
07/05/2010918.75932.5917.5931.25
07/06/2010920951.25910951.25
07/07/2010951.25972.5938.75940
07/08/2010983.75987.5977.5986.25
07/09/2010992.51,011.25991.251,003.75
07/12/20101,016.251,043.751,016.251,026.25
07/13/20101,041.251,048.751,018.751,023.75
07/14/20101,056.251,058.751,0451,050
07/15/20101,042.51,042.51,012.51,012.5
07/16/2010996.251,020996.251,008.75
07/20/2010992.51,000976.25992.5
07/21/20101,011.251,011.25985992.5
07/22/2010977.5977.5946.25951.25
07/23/2010980991.25958.75987.5
07/26/20101,016.251,027.5986.25987.5
07/27/2010988.75992.5972.5986.25
07/28/20101,0001,046.251,0001,040
07/29/20101,031.251,041.251,026.251,030
07/30/20101,021.251,0251,0001,017.5
08/02/20101,0101,033.751,0101,022.5
08/03/20101,041.251,041.251,0101,018.75
08/04/20101,013.751,015991.25992.5
08/05/20101,0101,013.75982.5993.75
08/06/2010991.251,003.75986.25988.75
08/09/2010975975952.5958.75
08/10/2010960965938.75941.25
08/11/2010931.25931.25908.75912.5
08/12/2010893.75920882.5920
08/13/2010916.25923.75903.75912.5
08/16/2010896.25896.25881.25890
08/17/2010883.75900883.75893.75
08/18/2010935943.75925927.5
08/19/2010938.75965938.75965
08/20/2010952.5990946.25967.5
08/23/2010982.5982.5956.25962.5
08/24/2010966.25970947.5965
08/25/2010950955931.25935
08/26/2010938.75950927.5947.5
08/27/2010937.5967.5925962.5
08/30/2010981.25985963.75966.25
08/31/2010938.75943.75916.25916.25
09/01/2010921.25936.25915932.5
09/02/2010963.75963.75933.75947.5
09/03/2010916.25931.25911.25922.5
09/06/2010936.25938.75922.5937.5
09/07/2010935952.5931.25935
09/08/2010916.25923.75913.75916.25
09/09/2010927.5927.5913.75915
09/10/2010921.25930916.25928.75
09/13/2010936.25943.75932.5941.25
09/14/2010947.5950940943.75
09/15/2010938.75961.25925956.25
09/16/2010963.75963.75940948.75
09/17/2010958.75958.75948.75952.5
09/21/2010968.75968.75941.25943.75
09/22/2010940947.5930931.25
09/24/2010925940920933.75
09/27/2010940958.75938.75958.75
09/28/2010948.75955933.75945
09/29/2010946.25947.5936.25945
09/30/2010942.5942.5933.75935
10/01/2010930931.25912.5915
10/04/2010911.25922.5911.25915
10/05/2010905931.25897.5925
10/06/2010931.25940926.25936.25
10/07/2010930931.25907.5908.75
10/08/2010903.75903.75886.25886.25
10/12/2010886.25886.25861.25867.5
10/13/2010872.5891.25872.5878.75
10/14/2010880892.5878.75880
10/15/2010885888.75873.75877.5
10/18/2010877.5892.5872.5886.25
10/19/2010877.5887.5875885
10/20/2010881.25898.75877.5895
10/21/2010887.5898.75885896.25
10/22/2010895906.25895902.5
10/25/2010903.75906.25897.5901.25
10/26/2010903.75915900903.75
10/27/2010930971.25930965
10/28/2010978.751,001.25977.5988.75
10/29/20109901,001.25976.25986.25
11/01/2010986.25995975985
11/02/2010985991.25982.5990
11/04/20101,003.751,011.25990993.75
11/05/20101,0051,017.51,002.51,011.25
11/08/20101,032.51,033.751,011.251,016.25
11/09/20101,0151,017.51,0051,013.75
11/10/20101,008.751,026.251,008.751,022.5
11/11/20101,022.51,026.251,017.51,025
11/12/20101,0151,0151,0001,000
11/15/20101,002.51,017.51,002.51,015
11/16/20101,023.751,023.751,006.251,012.5
11/17/20101,002.51,041.251,002.51,041.25
11/18/20101,0451,068.751,0451,067.5
11/19/20101,078.751,0901,0601,067.5
11/22/20101,073.751,0751,063.751,063.75
11/24/20101,0451,066.251,0351,057.5
11/25/20101,066.251,0701,057.51,058.75
11/26/20101,056.251,058.751,051.251,052.5
11/29/20101,053.751,073.751,053.751,065
11/30/20101,063.751,063.751,048.751,052.5
12/01/20101,043.751,061.251,042.51,061.25
12/02/20101,077.51,081.251,0701,070
12/03/20101,078.751,1001,076.251,085
12/06/20101,087.51,102.51,083.751,098.75
12/07/20101,097.51,1051,091.251,103.75
12/08/20101,1051,106.251,093.751,103.75
12/09/20101,112.51,113.751,0901,091.25
12/10/20101,098.751,1001,071.251,075
12/13/20101,071.251,088.751,071.251,081.25
12/14/20101,0801,0851,071.251,076.25
12/15/20101,076.251,0801,071.251,078.75
12/16/20101,0751,086.251,0751,077.5
12/17/20101,077.51,0801,066.251,072.5
12/20/20101,067.51,0751,0651,067.5
12/21/20101,066.251,067.51,046.251,051.25
12/22/20101,051.251,051.251,041.251,042.5
12/24/20101,042.51,052.51,036.251,043.75
12/27/20101,042.51,0501,041.251,047.5
12/28/20101,0551,056.251,037.51,038.75
12/29/20101,0351,0351,027.51,031.25
12/30/20101,031.251,037.51,0301,033.75