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
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 883.9745
CLOSE 883.6582
Low
LOW 708.75
High
HIGH 1,100
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2011 | 1,041.25 | 1,058.75 | 1,038.75 | 1,056.25 |
| 01/05/2011 | 1,057.5 | 1,066.25 | 1,051.25 | 1,052.5 |
| 01/06/2011 | 1,070 | 1,080 | 1,067.5 | 1,072.5 |
| 01/07/2011 | 1,076.25 | 1,098.75 | 1,075 | 1,096.25 |
| 01/11/2011 | 1,096.25 | 1,096.25 | 1,087.5 | 1,087.5 |
| 01/12/2011 | 1,100 | 1,100 | 1,085 | 1,085 |
| 01/13/2011 | 1,093.75 | 1,097.5 | 1,073.75 | 1,080 |
| 01/14/2011 | 1,076.25 | 1,083.75 | 1,061.25 | 1,061.25 |
| 01/17/2011 | 1,067.5 | 1,067.5 | 1,043.75 | 1,045 |
| 01/18/2011 | 1,040 | 1,047.5 | 1,030 | 1,040 |
| 01/19/2011 | 1,047.5 | 1,055 | 1,042.5 | 1,050 |
| 01/20/2011 | 1,036.25 | 1,036.25 | 1,011.25 | 1,013.75 |
| 01/21/2011 | 1,010 | 1,010 | 987.5 | 988.75 |
| 01/24/2011 | 1,006.25 | 1,006.25 | 991.25 | 993.75 |
| 01/25/2011 | 996.25 | 1,025 | 991.25 | 1,011.25 |
| 01/26/2011 | 995 | 1,003.75 | 977.5 | 978.75 |
| 01/27/2011 | 985 | 990 | 965 | 972.5 |
| 01/28/2011 | 973.75 | 977.5 | 966.25 | 976.25 |
| 01/31/2011 | 957.5 | 970 | 955 | 965 |
| 02/01/2011 | 966.25 | 977.5 | 966.25 | 971.25 |
| 02/02/2011 | 987.5 | 988.75 | 978.75 | 978.75 |
| 02/03/2011 | 983.75 | 991.25 | 980 | 990 |
| 02/04/2011 | 997.5 | 998.75 | 990 | 990 |
| 02/07/2011 | 1,010 | 1,018.75 | 1,005 | 1,012.5 |
| 02/08/2011 | 1,016.25 | 1,018.75 | 1,005 | 1,007.5 |
| 02/09/2011 | 1,006.25 | 1,010 | 987.5 | 990 |
| 02/10/2011 | 986.25 | 986.25 | 970 | 970 |
| 02/14/2011 | 981.25 | 982.5 | 975 | 977.5 |
| 02/15/2011 | 982.5 | 982.5 | 968.75 | 968.75 |
| 02/16/2011 | 962.5 | 968.75 | 957.5 | 962.5 |
| 02/17/2011 | 970 | 996.25 | 970 | 987.5 |
| 02/18/2011 | 998.75 | 1,002.5 | 993.75 | 1,000 |
| 02/21/2011 | 1,010 | 1,010 | 996.25 | 998.75 |
| 02/22/2011 | 993.75 | 993.75 | 975 | 977.5 |
| 02/23/2011 | 963.75 | 971.25 | 958.75 | 961.25 |
| 02/24/2011 | 956.25 | 956.25 | 940 | 941.25 |
| 02/25/2011 | 941.25 | 950 | 936.25 | 942.5 |
| 02/28/2011 | 945 | 952.5 | 940 | 948.75 |
| 03/01/2011 | 957.5 | 960 | 952.5 | 955 |
| 03/02/2011 | 941.25 | 943.75 | 937.5 | 938.75 |
| 03/03/2011 | 937.5 | 941.25 | 937.5 | 938.75 |
| 03/04/2011 | 948.75 | 952.5 | 921.25 | 927.5 |
| 03/07/2011 | 927.5 | 927.5 | 915 | 925 |
| 03/08/2011 | 921.25 | 935 | 916.25 | 916.25 |
| 03/09/2011 | 918.75 | 921.25 | 902.5 | 903.75 |
| 03/10/2011 | 903.75 | 931.25 | 897.5 | 927.5 |
| 03/11/2011 | 912.5 | 921.25 | 907.5 | 912.5 |
| 03/14/2011 | 846.25 | 873.75 | 838.75 | 843.75 |
| 03/15/2011 | 808.75 | 813.75 | 718.75 | 787.5 |
| 03/16/2011 | 817.5 | 866.25 | 817.5 | 856.25 |
| 03/17/2011 | 818.75 | 866.25 | 812.5 | 860 |
| 03/18/2011 | 871.25 | 903.75 | 871.25 | 895 |
| 03/22/2011 | 921.25 | 923.75 | 892.5 | 900 |
| 03/23/2011 | 900 | 901.25 | 883.75 | 898.75 |
| 03/24/2011 | 898.75 | 906.25 | 887.5 | 900 |
| 03/25/2011 | 901.25 | 906.25 | 897.5 | 906.25 |
| 03/28/2011 | 901.25 | 901.25 | 877.5 | 887.5 |
| 03/29/2011 | 877.5 | 877.5 | 868.75 | 871.25 |
| 03/30/2011 | 875 | 898.75 | 873.75 | 897.5 |
| 03/31/2011 | 903.75 | 903.75 | 888.75 | 898.75 |
| 04/01/2011 | 896.25 | 897.5 | 887.5 | 887.5 |
| 04/04/2011 | 893.75 | 896.25 | 885 | 887.5 |
| 04/05/2011 | 882.5 | 882.5 | 870 | 877.5 |
| 04/06/2011 | 872.5 | 893.75 | 872.5 | 885 |
| 04/07/2011 | 883.75 | 883.75 | 875 | 875 |
| 04/08/2011 | 866.25 | 871.25 | 855 | 865 |
| 04/11/2011 | 867.5 | 887.5 | 866.25 | 880 |
| 04/12/2011 | 866.25 | 878.75 | 866.25 | 875 |
| 04/13/2011 | 872.5 | 880 | 872.5 | 876.25 |
| 04/14/2011 | 872.5 | 882.5 | 872.5 | 878.75 |
| 04/15/2011 | 870 | 873.75 | 868.75 | 870 |
| 04/18/2011 | 870 | 870 | 861.25 | 865 |
| 04/19/2011 | 853.75 | 855 | 840 | 845 |
| 04/20/2011 | 842.5 | 851.25 | 840 | 842.5 |
| 04/21/2011 | 846.25 | 865 | 845 | 860 |
| 04/22/2011 | 852.5 | 873.75 | 851.25 | 866.25 |
| 04/25/2011 | 867.5 | 893.75 | 867.5 | 885 |
| 04/26/2011 | 853.75 | 872.5 | 851.25 | 871.25 |
| 04/27/2011 | 871.25 | 878.75 | 860 | 866.25 |
| 04/28/2011 | 873.75 | 878.75 | 870 | 873.75 |
| 05/02/2011 | 896.25 | 907.5 | 896.25 | 901.25 |
| 05/06/2011 | 896.25 | 898.75 | 888.75 | 891.25 |
| 05/09/2011 | 896.25 | 912.5 | 895 | 910 |
| 05/10/2011 | 917.5 | 923.75 | 901.25 | 921.25 |
| 05/11/2011 | 928.75 | 928.75 | 913.75 | 915 |
| 05/12/2011 | 910 | 913.75 | 900 | 901.25 |
| 05/13/2011 | 900 | 902.5 | 887.5 | 900 |
| 05/16/2011 | 892.5 | 908.75 | 891.25 | 905 |
| 05/17/2011 | 905 | 922.5 | 905 | 918.75 |
| 05/18/2011 | 923.75 | 930 | 911.25 | 930 |
| 05/19/2011 | 935 | 941.25 | 927.5 | 928.75 |
| 05/20/2011 | 927.5 | 943.75 | 927.5 | 940 |
| 05/23/2011 | 938.75 | 942.5 | 933.75 | 942.5 |
| 05/24/2011 | 931.25 | 935 | 915 | 917.5 |
| 05/25/2011 | 920 | 923.75 | 903.75 | 908.75 |
| 05/26/2011 | 913.75 | 916.25 | 896.25 | 898.75 |
| 05/27/2011 | 905 | 905 | 892.5 | 896.25 |
| 05/30/2011 | 898.75 | 901.25 | 888.75 | 898.75 |
| 05/31/2011 | 895 | 916.25 | 895 | 913.75 |
| 06/01/2011 | 916.25 | 916.25 | 907.5 | 907.5 |
| 06/02/2011 | 892.5 | 901.25 | 891.25 | 896.25 |
| 06/03/2011 | 895 | 897.5 | 890 | 891.25 |
| 06/06/2011 | 887.5 | 891.25 | 885 | 886.25 |
| 06/07/2011 | 886.25 | 903.75 | 883.75 | 897.5 |
| 06/08/2011 | 897.5 | 900 | 892.5 | 897.5 |
| 06/09/2011 | 888.75 | 906.25 | 888.75 | 905 |
| 06/10/2011 | 911.25 | 918.75 | 908.75 | 908.75 |
| 06/13/2011 | 903.75 | 908.75 | 895 | 905 |
| 06/14/2011 | 905 | 907.5 | 888.75 | 907.5 |
| 06/15/2011 | 910 | 911.25 | 900 | 906.25 |
| 06/16/2011 | 902.5 | 902.5 | 891.25 | 893.75 |
| 06/17/2011 | 893.75 | 897.5 | 890 | 892.5 |
| 06/20/2011 | 898.75 | 906.25 | 898.75 | 906.25 |
| 06/21/2011 | 908.75 | 921.25 | 908.75 | 921.25 |
| 06/22/2011 | 932.5 | 942.5 | 928.75 | 941.25 |
| 06/23/2011 | 937.5 | 947.5 | 936.25 | 936.25 |
| 06/24/2011 | 947.5 | 951.25 | 943.75 | 950 |
| 06/27/2011 | 950 | 960 | 943.75 | 943.75 |
| 06/28/2011 | 946.25 | 951.25 | 928.75 | 931.25 |
| 06/29/2011 | 950 | 950 | 936.25 | 942.5 |
| 06/30/2011 | 946.25 | 946.25 | 921.25 | 930 |
| 07/01/2011 | 937.5 | 938.75 | 920 | 927.5 |
| 07/04/2011 | 935 | 935 | 922.5 | 923.75 |
| 07/05/2011 | 928.75 | 946.25 | 928.75 | 940 |
| 07/06/2011 | 943.75 | 961.25 | 941.25 | 960 |
| 07/07/2011 | 960 | 965 | 953.75 | 957.5 |
| 07/08/2011 | 965 | 966.25 | 958.75 | 961.25 |
| 07/11/2011 | 955 | 956.25 | 952.5 | 952.5 |
| 07/12/2011 | 941.25 | 945 | 940 | 940 |
| 07/13/2011 | 933.75 | 952.5 | 933.75 | 950 |
| 07/14/2011 | 953.75 | 963.75 | 953.75 | 961.25 |
| 07/15/2011 | 956.25 | 963.75 | 955 | 957.5 |
| 07/19/2011 | 953.75 | 953.75 | 946.25 | 951.25 |
| 07/20/2011 | 962.5 | 981.25 | 960 | 980 |
| 07/21/2011 | 962.5 | 968.75 | 948.75 | 962.5 |
| 07/22/2011 | 970 | 976.25 | 962.5 | 973.75 |
| 07/25/2011 | 980 | 987.5 | 956.25 | 956.25 |
| 07/26/2011 | 956.25 | 973.75 | 952.5 | 971.25 |
| 07/27/2011 | 967.5 | 985 | 967.5 | 982.5 |
| 07/28/2011 | 968.75 | 968.75 | 962.5 | 966.25 |
| 07/29/2011 | 965 | 966.25 | 952.5 | 955 |
| 08/01/2011 | 958.75 | 966.25 | 952.5 | 952.5 |
| 08/02/2011 | 948.75 | 948.75 | 940 | 940 |
| 08/03/2011 | 925 | 925 | 908.75 | 915 |
| 08/04/2011 | 915 | 918.75 | 907.5 | 907.5 |
| 08/05/2011 | 870 | 892.5 | 870 | 887.5 |
| 08/08/2011 | 875 | 880 | 862.5 | 868.75 |
| 08/09/2011 | 852.5 | 857.5 | 835 | 857.5 |
| 08/10/2011 | 870 | 875 | 861.25 | 861.25 |
| 08/11/2011 | 841.25 | 843.75 | 836.25 | 840 |
| 08/12/2011 | 848.75 | 848.75 | 815 | 817.5 |
| 08/15/2011 | 825 | 841.25 | 823.75 | 828.75 |
| 08/16/2011 | 841.25 | 848.75 | 837.5 | 837.5 |
| 08/17/2011 | 830 | 830 | 816.25 | 818.75 |
| 08/18/2011 | 813.75 | 813.75 | 778.75 | 780 |
| 08/19/2011 | 755 | 763.75 | 750 | 751.25 |
| 08/22/2011 | 752.5 | 770 | 752.5 | 755 |
| 08/23/2011 | 762.5 | 767.5 | 757.5 | 765 |
| 08/24/2011 | 777.5 | 787.5 | 762.5 | 767.5 |
| 08/25/2011 | 767.5 | 796.25 | 767.5 | 786.25 |
| 08/26/2011 | 785 | 796.25 | 783.75 | 795 |
| 08/29/2011 | 795 | 818.75 | 792.5 | 813.75 |
| 08/30/2011 | 820 | 833.75 | 820 | 831.25 |
| 08/31/2011 | 830 | 833.75 | 825 | 827.5 |
| 09/01/2011 | 836.25 | 836.25 | 828.75 | 831.25 |
| 09/02/2011 | 826.25 | 826.25 | 811.25 | 816.25 |
| 09/05/2011 | 807.5 | 807.5 | 777.5 | 777.5 |
| 09/06/2011 | 772.5 | 772.5 | 756.25 | 763.75 |
| 09/07/2011 | 776.25 | 788.75 | 768.75 | 780 |
| 09/08/2011 | 790 | 793.75 | 757.5 | 763.75 |
| 09/09/2011 | 761.25 | 772.5 | 751.25 | 753.75 |
| 09/12/2011 | 737.5 | 742.5 | 730 | 742.5 |
| 09/13/2011 | 751.25 | 767.5 | 750 | 766.25 |
| 09/14/2011 | 766.25 | 775 | 747.5 | 748.75 |
| 09/15/2011 | 761.25 | 768.75 | 758.75 | 766.25 |
| 09/16/2011 | 776.25 | 792.5 | 775 | 792.5 |
| 09/20/2011 | 785 | 786.25 | 781.25 | 783.75 |
| 09/21/2011 | 783.75 | 802.5 | 783.75 | 793.75 |
| 09/22/2011 | 776.25 | 778.75 | 765 | 765 |
| 09/26/2011 | 773.75 | 773.75 | 735 | 746.25 |
| 09/27/2011 | 765 | 796.25 | 765 | 796.25 |
| 09/28/2011 | 793.75 | 796.25 | 778.75 | 785 |
| 09/29/2011 | 781.25 | 797.5 | 772.5 | 797.5 |
| 09/30/2011 | 802.5 | 806.25 | 792.5 | 792.5 |
| 10/03/2011 | 777.5 | 778.75 | 758.75 | 770 |
| 10/04/2011 | 757.5 | 771.25 | 747.5 | 770 |
| 10/05/2011 | 776.25 | 781.25 | 755 | 756.25 |
| 10/06/2011 | 765 | 777.5 | 762.5 | 773.75 |
| 10/07/2011 | 785 | 787.5 | 761.25 | 762.5 |
| 10/11/2011 | 800 | 805 | 787.5 | 788.75 |
| 10/12/2011 | 763.75 | 782.5 | 756.25 | 780 |
| 10/13/2011 | 792.5 | 793.75 | 772.5 | 778.75 |
| 10/14/2011 | 781.25 | 785 | 766.25 | 770 |
| 10/17/2011 | 781.25 | 782.5 | 765 | 770 |
| 10/18/2011 | 765 | 773.75 | 757.5 | 767.5 |
| 10/19/2011 | 768.75 | 771.25 | 760 | 760 |
| 10/20/2011 | 747.5 | 747.5 | 708.75 | 726.25 |
| 10/21/2011 | 731.25 | 756.25 | 731.25 | 741.25 |
| 10/24/2011 | 750 | 775 | 750 | 775 |
| 10/25/2011 | 776.25 | 783.75 | 766.25 | 768.75 |
| 10/26/2011 | 761.25 | 827.5 | 753.75 | 817.5 |
| 10/27/2011 | 823.75 | 848.75 | 821.25 | 847.5 |
| 10/28/2011 | 862.5 | 866.25 | 828.75 | 847.5 |
| 10/31/2011 | 838.75 | 838.75 | 815 | 815 |
| 11/01/2011 | 807.5 | 821.25 | 798.75 | 800 |
| 11/02/2011 | 788.75 | 807.5 | 787.5 | 796.25 |
| 11/04/2011 | 811.25 | 817.5 | 805 | 817.5 |
| 11/07/2011 | 810 | 817.5 | 806.25 | 817.5 |
| 11/08/2011 | 812.5 | 816.25 | 800 | 806.25 |
| 11/09/2011 | 806.25 | 811.25 | 791.25 | 811.25 |
| 11/10/2011 | 792.5 | 797.5 | 790 | 795 |
| 11/11/2011 | 795 | 816.25 | 792.5 | 812.5 |
| 11/14/2011 | 801.25 | 828.75 | 801.25 | 828.75 |
| 11/15/2011 | 817.5 | 822.5 | 812.5 | 816.25 |
| 11/16/2011 | 818.75 | 825 | 807.5 | 810 |
| 11/17/2011 | 810 | 840 | 810 | 836.25 |
| 11/18/2011 | 816.25 | 836.25 | 811.25 | 831.25 |
| 11/21/2011 | 813.75 | 826.25 | 813.75 | 826.25 |
| 11/22/2011 | 822.5 | 842.5 | 820 | 838.75 |
| 11/24/2011 | 827.5 | 835 | 822.5 | 825 |
| 11/25/2011 | 820 | 831.25 | 820 | 828.75 |
| 11/28/2011 | 837.5 | 860 | 835 | 852.5 |
| 11/29/2011 | 860 | 867.5 | 852.5 | 867.5 |
| 11/30/2011 | 855 | 857.5 | 847.5 | 856.25 |
| 12/01/2011 | 880 | 882.5 | 863.75 | 880 |
| 12/02/2011 | 885 | 891.25 | 878.75 | 891.25 |
| 12/05/2011 | 892.5 | 892.5 | 880 | 880 |
| 12/06/2011 | 876.25 | 882.5 | 870 | 872.5 |
| 12/07/2011 | 877.5 | 881.25 | 867.5 | 873.75 |
| 12/08/2011 | 876.25 | 876.25 | 848.75 | 851.25 |
| 12/09/2011 | 842.5 | 857.5 | 841.25 | 842.5 |
| 12/12/2011 | 855 | 856.25 | 851.25 | 855 |
| 12/13/2011 | 845 | 860 | 845 | 856.25 |
| 12/14/2011 | 856.25 | 856.25 | 846.25 | 846.25 |
| 12/15/2011 | 842.5 | 842.5 | 821.25 | 826.25 |
| 12/16/2011 | 818.75 | 825 | 810 | 813.75 |
| 12/19/2011 | 813.75 | 822.5 | 811.25 | 817.5 |
| 12/20/2011 | 817.5 | 835 | 817.5 | 822.5 |
| 12/21/2011 | 831.25 | 833.75 | 825 | 827.5 |
| 12/22/2011 | 826.25 | 830 | 822.5 | 823.75 |
| 12/26/2011 | 828.75 | 833.75 | 826.25 | 832.5 |
| 12/27/2011 | 826.25 | 826.25 | 820 | 820 |
| 12/28/2011 | 822.5 | 825 | 822.5 | 825 |
| 12/29/2011 | 822.5 | 830 | 820 | 830 |
| 12/30/2011 | 820 | 832.5 | 815 | 832.5 |