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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 796.6635
CLOSE 794.7633

Low

LOW 569.38

High

HIGH 968.75
DATEOPENHIGHLOWCLOSE
01/04/2012846.25861.25842.5860
01/05/2012860867.5852.5852.5
01/06/2012860863.75843.75850
01/10/2012858.75865853.75858.75
01/11/2012856.25871.25856.25867.5
01/12/2012863.75868.75862.5867.5
01/13/2012871.25880871.25878.75
01/16/2012870873.75868.75868.75
01/17/2012872.5877.5868.75877.5
01/18/2012880898.75880897.5
01/19/2012900922.5900921.25
01/20/2012928.75930915920
01/23/2012918.75920896.25900
01/24/2012902.5910895907.5
01/25/2012890917.5890915
01/26/2012918.75922.5901.25906.25
01/27/2012906.25906.25891.25893.75
01/30/2012887.5896.25886.25891.25
01/31/2012898.75910895903.75
02/01/2012908.75908.75896.25896.25
02/02/2012906.25922.5906.25916.25
02/03/2012908.75918.75906.25915
02/06/2012936.25941.25933.75938.75
02/07/2012937.5947.5937.5941.25
02/08/2012943.75946.25937.5946.25
02/09/2012941.25945936.25942.5
02/10/2012943.75943.75930931.25
02/13/2012927.5943.75927.5942.5
02/14/2012937.5951.25937.5950
02/15/2012956.25962.5952.5958.75
02/16/2012952.5952.5937.5942.5
02/17/2012950956.25940943.75
02/20/2012953.75953.75942.5943.75
02/21/2012948.75956.25946.25951.25
02/22/2012951.25951.25921.25938.75
02/23/2012941.25941.25927.5935
02/24/2012935940931.25938.75
02/27/2012946.25956.25946.25950
02/28/2012943.75957.5942.5956.25
02/29/2012960967.5955956.25
03/01/2012968.75968.75942.5945
03/02/2012957.5957.5940940
03/05/2012938.75938.75906.25911.25
03/06/2012911.25912.5891.25905
03/07/2012891.25917.5888.75912.5
03/08/2012917.5930917.5927.5
03/09/2012935937.5918.75920
03/12/2012922.5926.25920920
03/13/2012923.75928.75916.25916.25
03/14/2012928.75930917.5920
03/15/2012928.75931.25925926.25
03/16/2012927.5927.5920927.5
03/19/2012926.25926.25912.5912.5
03/21/2012913.75921.25906.25907.5
03/22/2012908.75915908.75915
03/23/2012908.75915907.5908.75
03/26/2012913.75940913.75935
03/27/2012948.75951.25941.25951.25
03/28/2012948.75948.75936.25945
03/29/2012946.25948.75940942.5
03/30/2012950950940941.25
04/02/2012948.75956.25943.75945
04/03/2012947.5947.5930931.25
04/04/2012941.25941.25920921.25
04/05/2012921.25931.25921.25931.25
04/06/2012931.25931.25913.75916.25
04/09/2012910910903.75903.75
04/10/2012912.5917.5900900
04/11/2012898.75898.75892.5893.75
04/12/2012905905902.5903.75
04/13/2012906.25921.25906.25915
04/16/2012915915905906.25
04/17/2012903.75915901.25915
04/18/2012925937.5925933.75
04/19/2012930941.25930936.25
04/20/2012933.75936.25927.5928.75
04/23/2012937.5942.5928.75931.25
04/24/2012926.25940912.5936.25
04/25/2012945947.5912.5920
04/26/2012926.25926.25913.75922.5
04/27/2012927.5927.5896.25902.5
05/01/2012901.25901.25871.25872.5
05/02/2012880881.25867.5875
05/07/2012860861.25847.5850
05/08/2012856.25856.25841.25850
05/09/2012843.75843.75831.25832.5
05/10/2012825831.25817.5820
05/11/2012813.75822.5802.5810
05/14/2012810813.75798.75802.5
05/15/2012793.75796.25783.75795
05/16/2012793.75806.25791.25796.25
05/17/2012797.5837.5797.5831.25
05/18/2012821.25821.25807.5812.5
05/21/2012807.5813.75806.25811.25
05/22/2012821.25833.75821.25827.5
05/23/2012803.75805791.25792.5
05/24/2012793.75810780787.5
05/25/2012790795787.5793.75
05/28/2012795815795813.75
05/29/2012808.75820806.25820
05/30/2012813.75825805825
05/31/2012812.5813.75802.5806.25
06/01/2012795806.25790793.75
06/04/2012781.25781.25758.75761.25
06/05/2012772.5783.75767.5781.25
06/06/2012781.25811.25781.25806.25
06/07/2012817.5827.5812.5827.5
06/08/2012822.5822.5805810
06/11/2012816.25837.5816.25830
06/12/2012822.5828.75812.5827.5
06/13/2012826.25831.25826.25830
06/14/2012830836.25828.75831.25
06/15/2012838.75838.75825826.25
06/18/2012842.5846.25830835
06/19/2012823.75826.25820821.25
06/20/2012833.75835828.75835
06/21/2012836.25837.5827.5828.75
06/22/2012816.25816.25798.75802.5
06/25/2012800800771.25776.25
06/26/2012763.75767.5758.75763.75
06/27/2012770773.75761.25765
06/28/2012772.5775747.5753.75
06/29/2012753.75761.25738.75755
07/02/2012768.75783.75765770
07/03/2012775785775783.75
07/04/2012786.25790781.25785
07/05/2012787.5795787.5791.25
07/06/2012782.5786.25767.5785
07/09/2012783.75791.25775775
07/10/2012778.75783.75766.25771.25
07/11/2012770770760770
07/12/2012766.25770753.75756.25
07/13/2012753.75757.5751.25752.5
07/17/2012752.5755746.25751.25
07/18/2012753.75761.25753.75756.25
07/19/2012768.75781.25768.75776.25
07/20/2012772.5780768.75768.75
07/23/2012758.75765747.5758.75
07/24/2012756.25758.75748.75751.25
07/25/2012763.75780757.5766.25
07/26/2012778.75785758.75760
07/27/2012771.25777.5767.5767.5
07/30/2012780780767.5773.75
07/31/2012768.75777.5762.5773.75
08/01/2012766.25766.25752.5753.75
08/02/2012757.5780756.25775
08/03/2012768.75791.25767.5786.25
08/06/2012793.75798.75792.5796.25
08/07/2012793.75805791.25803.75
08/08/2012810813.75793.75798.75
08/09/2012808.75823.75808.75823.75
08/10/2012822.5827.5810815
08/13/2012816.25816.25810815
08/14/2012818.75821.25812.5816.25
08/15/2012816.25816.25800806.25
08/16/2012812.5822.5808.75822.5
08/17/2012825838.75823.75835
08/20/2012847.5847.5832.5836.25
08/21/2012838.75838.75828.75828.75
08/22/2012831.25831.25815820
08/23/2012812.5815808.75810
08/24/2012797.5797.5780783.75
08/27/2012787.5793.75782.5785
08/28/2012792.5792.5768.75773.75
08/29/2012775792.5772.5791.25
08/30/2012795795782.5783.75
08/31/2012775778.75768.75768.75
09/03/2012776.25777.5767.5767.5
09/04/2012767.5768.75760762.5
09/05/2012758.75758.75740743.75
09/06/2012743.75743.75731.25737.5
09/07/2012762.5762.5741.25747.5
09/10/2012748.75748.75731.25736.25
09/11/2012731.25731.25705707.5
09/12/2012713.75720708.75717.5
09/13/2012720726.25713.75715
09/14/2012722.5725705706.25
09/18/2012710721.25688.75720
09/19/2012725740718.75732.5
09/20/2012741.25746.25725725
09/21/2012725740723.75737.5
09/24/2012736.25741.25722.5723.75
09/25/2012721.25728.75712.5728.75
09/26/2012723.75723.75708.75711.25
09/27/2012708.75721.25703.75720
09/28/2012725726.25713.75713.75
10/01/2012708.75710695697.5
10/02/2012692.5692.5683.75683.75
10/03/2012680695678.75690
10/04/2012672.5677.5655660
10/05/2012652.5668.75643.75661.25
10/09/2012652.5653.75640642.5
10/10/2012611.88627.5606.25623.13
10/11/2012621.25642.5616.25625
10/12/2012625640625633.75
10/15/2012628.75655626.25655
10/16/2012653.75666.25653.75662.5
10/17/2012671.25678.75661.25668.75
10/18/2012673.75686.25660686.25
10/19/2012685685668.75675
10/22/2012665673.75658.75672.5
10/23/2012671.25671.25658.75665
10/24/2012656.25682.5656.25668.75
10/25/2012693.75717.5692.5700
10/26/2012692.5706.25685705
10/29/2012698.75712.5696.25696.25
10/30/2012693.75696.25668.75685
10/31/2012695710693.75706.25
11/01/2012711.25711.25683.75692.5
11/02/2012698.75700681.25683.75
11/05/2012676.25680668.75672.5
11/06/2012660663.75650656.25
11/07/2012651.25662.5643.75651.25
11/08/2012638.75656.25635652.5
11/09/2012640653.75640652.5
11/12/2012645646.25631.25631.25
11/13/2012635646.25633.75642.5
11/14/2012643.75650638.75638.75
11/15/2012636.25642.5630641.25
11/16/2012647.5675647.5675
11/19/2012687.5687.5663.75666.25
11/20/2012678.75678.75658.75662.5
11/21/2012667.5668.75653.75655
11/22/2012666.25668.75655660
11/26/2012672.5672.5656.25658.75
11/27/2012655656.25642.5645
11/28/2012642.5642.5630630
11/29/2012632.5632.5623.13625
11/30/2012627.5627.5623.13624.38
12/03/2012624.38630618.75620.63
12/04/2012620.63626.25620626.25
12/05/2012627.5645627.5633.75
12/06/2012650655646.25653.75
12/07/2012655655637.5637.5
12/10/2012632.5632.5622.5625
12/11/2012623.75623.75616.88621.88
12/12/2012622.5623.75615615
12/13/2012623.13630619.38620.63
12/14/2012612.5614.38611.88613.13
12/17/2012621.88621.88600.63601.25
12/18/2012600.63601.25585585
12/19/2012587.5617.5569.38600
12/20/2012608.13617.5600.63601.25
12/21/2012607.5611.25597.5601.25
12/25/2012608.13610599.38600
12/26/2012600610.63599.38608.75
12/27/2012617.5625615.63623.13
12/28/2012631.25632.5622.5624.38