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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 901.5714
CLOSE 901.8112
Low
LOW 622.5
High
HIGH 1,295
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2013 | 647.5 | 655 | 643.75 | 648.75 |
| 01/07/2013 | 673.75 | 675 | 660 | 666.25 |
| 01/08/2013 | 675 | 680 | 651.25 | 655 |
| 01/09/2013 | 656.25 | 673.75 | 650 | 670 |
| 01/10/2013 | 671.25 | 677.5 | 665 | 671.25 |
| 01/11/2013 | 673.75 | 677.5 | 662.5 | 665 |
| 01/15/2013 | 675 | 675 | 652.5 | 656.25 |
| 01/16/2013 | 652.5 | 652.5 | 643.75 | 647.5 |
| 01/17/2013 | 650 | 652.5 | 640 | 641.25 |
| 01/18/2013 | 656.25 | 665 | 652.5 | 663.75 |
| 01/21/2013 | 675 | 675 | 661.25 | 662.5 |
| 01/22/2013 | 662.5 | 667.5 | 656.25 | 662.5 |
| 01/23/2013 | 660 | 668.75 | 656.25 | 663.75 |
| 01/24/2013 | 657.5 | 661.25 | 651.25 | 658.75 |
| 01/25/2013 | 633.75 | 655 | 628.75 | 652.5 |
| 01/28/2013 | 643.75 | 643.75 | 630 | 630 |
| 01/29/2013 | 625 | 635 | 622.5 | 630 |
| 01/30/2013 | 630 | 648.75 | 630 | 647.5 |
| 01/31/2013 | 650 | 663.75 | 650 | 660 |
| 02/01/2013 | 663.75 | 670 | 647.5 | 652.5 |
| 02/04/2013 | 650 | 650 | 635 | 641.25 |
| 02/05/2013 | 636.25 | 646.25 | 632.5 | 641.25 |
| 02/06/2013 | 646.25 | 652.5 | 643.75 | 647.5 |
| 02/07/2013 | 645 | 662.5 | 645 | 660 |
| 02/08/2013 | 657.5 | 663.75 | 653.75 | 657.5 |
| 02/12/2013 | 667.5 | 668.75 | 653.75 | 653.75 |
| 02/13/2013 | 652.5 | 662.5 | 652.5 | 657.5 |
| 02/14/2013 | 661.25 | 666.25 | 660 | 662.5 |
| 02/15/2013 | 665 | 665 | 657.5 | 661.25 |
| 02/18/2013 | 662.5 | 667.5 | 661.25 | 667.5 |
| 02/19/2013 | 665 | 665 | 657.5 | 658.75 |
| 02/20/2013 | 665 | 665 | 660 | 662.5 |
| 02/21/2013 | 658.75 | 661.25 | 652.5 | 652.5 |
| 02/22/2013 | 661.25 | 701.25 | 660 | 696.25 |
| 02/25/2013 | 721.25 | 722.5 | 707.5 | 711.25 |
| 02/26/2013 | 691.25 | 695 | 683.75 | 686.25 |
| 02/27/2013 | 683.75 | 686.25 | 663.75 | 668.75 |
| 02/28/2013 | 681.25 | 685 | 671.25 | 685 |
| 03/01/2013 | 678.75 | 687.5 | 675 | 680 |
| 03/04/2013 | 682.5 | 691.25 | 673.75 | 675 |
| 03/05/2013 | 676.25 | 678.75 | 671.25 | 675 |
| 03/06/2013 | 677.5 | 680 | 672.5 | 675 |
| 03/07/2013 | 678.75 | 681.25 | 675 | 675 |
| 03/08/2013 | 675 | 678.75 | 663.75 | 676.25 |
| 03/11/2013 | 681.25 | 711.25 | 678.75 | 710 |
| 03/12/2013 | 718.75 | 737.5 | 713.75 | 721.25 |
| 03/13/2013 | 717.5 | 721.25 | 707.5 | 713.75 |
| 03/14/2013 | 715 | 715 | 698.75 | 698.75 |
| 03/15/2013 | 698.75 | 707.5 | 695 | 698.75 |
| 03/18/2013 | 698.75 | 698.75 | 688.75 | 688.75 |
| 03/19/2013 | 693.75 | 701.25 | 690 | 697.5 |
| 03/21/2013 | 701.25 | 713.75 | 701.25 | 706.25 |
| 03/22/2013 | 701.25 | 705 | 696.25 | 696.25 |
| 03/25/2013 | 706.25 | 706.25 | 698.75 | 700 |
| 03/26/2013 | 697.5 | 703.75 | 688.75 | 701.25 |
| 03/27/2013 | 698.75 | 710 | 693.75 | 705 |
| 03/28/2013 | 717.5 | 717.5 | 701.25 | 703.75 |
| 03/29/2013 | 706.25 | 706.25 | 697.5 | 700 |
| 04/01/2013 | 703.75 | 703.75 | 687.5 | 687.5 |
| 04/02/2013 | 671.25 | 671.25 | 653.75 | 658.75 |
| 04/03/2013 | 655 | 683.75 | 650 | 673.75 |
| 04/04/2013 | 673.75 | 687.5 | 663.75 | 686.25 |
| 04/05/2013 | 707.5 | 708.75 | 670 | 672.5 |
| 04/08/2013 | 683.75 | 688.75 | 665 | 667.5 |
| 04/09/2013 | 668.75 | 673.75 | 658.75 | 667.5 |
| 04/10/2013 | 686.25 | 731.25 | 686.25 | 728.75 |
| 04/11/2013 | 745 | 746.25 | 735 | 738.75 |
| 04/12/2013 | 746.25 | 746.25 | 716.25 | 723.75 |
| 04/15/2013 | 716.25 | 717.5 | 702.5 | 703.75 |
| 04/16/2013 | 695 | 706.25 | 691.25 | 701.25 |
| 04/17/2013 | 705 | 718.75 | 705 | 716.25 |
| 04/18/2013 | 718.75 | 722.5 | 708.75 | 708.75 |
| 04/19/2013 | 712.5 | 731.25 | 712.5 | 718.75 |
| 04/22/2013 | 737.5 | 743.75 | 737.5 | 741.25 |
| 04/23/2013 | 742.5 | 756.25 | 740 | 752.5 |
| 04/24/2013 | 790 | 816.25 | 777.5 | 813.75 |
| 04/25/2013 | 838.75 | 870 | 813.75 | 820 |
| 04/26/2013 | 827.5 | 828.75 | 811.25 | 822.5 |
| 04/30/2013 | 838.75 | 845 | 828.75 | 828.75 |
| 05/01/2013 | 831.25 | 831.25 | 813.75 | 818.75 |
| 05/02/2013 | 813.75 | 828.75 | 811.25 | 816.25 |
| 05/07/2013 | 850 | 855 | 841.25 | 855 |
| 05/08/2013 | 857.5 | 886.25 | 856.25 | 882.5 |
| 05/09/2013 | 887.5 | 888.75 | 856.25 | 856.25 |
| 05/10/2013 | 880 | 881.25 | 860 | 860 |
| 05/13/2013 | 871.25 | 871.25 | 847.5 | 850 |
| 05/14/2013 | 858.75 | 863.75 | 852.5 | 860 |
| 05/15/2013 | 867.5 | 891.25 | 867.5 | 870 |
| 05/16/2013 | 876.25 | 887.5 | 867.5 | 877.5 |
| 05/17/2013 | 873.75 | 880 | 860 | 876.25 |
| 05/20/2013 | 883.75 | 887.5 | 876.25 | 883.75 |
| 05/21/2013 | 885 | 900 | 880 | 893.75 |
| 05/22/2013 | 900 | 930 | 895 | 916.25 |
| 05/23/2013 | 920 | 937.5 | 866.25 | 866.25 |
| 05/24/2013 | 882.5 | 898.75 | 840 | 871.25 |
| 05/27/2013 | 842.5 | 847.5 | 830 | 830 |
| 05/28/2013 | 813.75 | 851.25 | 813.75 | 846.25 |
| 05/29/2013 | 865 | 872.5 | 848.75 | 863.75 |
| 05/30/2013 | 851.25 | 888.75 | 845 | 862.5 |
| 05/31/2013 | 877.5 | 880 | 857.5 | 866.25 |
| 06/03/2013 | 857.5 | 863.75 | 806.25 | 806.25 |
| 06/04/2013 | 793.75 | 816.25 | 781.25 | 815 |
| 06/05/2013 | 813.75 | 813.75 | 793.75 | 793.75 |
| 06/06/2013 | 776.25 | 810 | 775 | 783.75 |
| 06/07/2013 | 770 | 802.5 | 765 | 796.25 |
| 06/10/2013 | 808.75 | 848.75 | 808.75 | 848.75 |
| 06/11/2013 | 836.25 | 845 | 830 | 830 |
| 06/12/2013 | 822.5 | 828.75 | 812.5 | 825 |
| 06/13/2013 | 800 | 807.5 | 785 | 785 |
| 06/14/2013 | 800 | 811.25 | 781.25 | 790 |
| 06/17/2013 | 781.25 | 812.5 | 780 | 797.5 |
| 06/18/2013 | 801.25 | 808.75 | 788.75 | 790 |
| 06/19/2013 | 800 | 805 | 775 | 777.5 |
| 06/20/2013 | 768.75 | 781.25 | 765 | 765 |
| 06/21/2013 | 766.25 | 807.5 | 758.75 | 800 |
| 06/24/2013 | 818.75 | 842.5 | 817.5 | 823.75 |
| 06/25/2013 | 823.75 | 850 | 822.5 | 841.25 |
| 06/26/2013 | 851.25 | 860 | 820 | 820 |
| 06/27/2013 | 833.75 | 836.25 | 816.25 | 835 |
| 06/28/2013 | 855 | 871.25 | 851.25 | 868.75 |
| 07/01/2013 | 875 | 875 | 845 | 861.25 |
| 07/02/2013 | 871.25 | 872.5 | 860 | 871.25 |
| 07/03/2013 | 872.5 | 875 | 866.25 | 875 |
| 07/04/2013 | 865 | 871.25 | 860 | 860 |
| 07/05/2013 | 868.75 | 886.25 | 865 | 883.75 |
| 07/08/2013 | 895 | 898.75 | 866.25 | 866.25 |
| 07/09/2013 | 883.75 | 883.75 | 873.75 | 877.5 |
| 07/10/2013 | 878.75 | 883.75 | 872.5 | 876.25 |
| 07/11/2013 | 876.25 | 876.25 | 863.75 | 875 |
| 07/12/2013 | 877.5 | 891.25 | 876.25 | 885 |
| 07/16/2013 | 895 | 907.5 | 882.5 | 907.5 |
| 07/17/2013 | 901.25 | 912.5 | 893.75 | 905 |
| 07/18/2013 | 903.75 | 912.5 | 902.5 | 906.25 |
| 07/19/2013 | 912.5 | 915 | 883.75 | 890 |
| 07/22/2013 | 906.25 | 906.25 | 880 | 893.75 |
| 07/23/2013 | 898.75 | 927.5 | 893.75 | 923.75 |
| 07/24/2013 | 1,012.5 | 1,026.25 | 991.25 | 1,016.25 |
| 07/25/2013 | 1,032.5 | 1,068.75 | 1,025 | 1,057.5 |
| 07/26/2013 | 1,036.25 | 1,048.75 | 1,010 | 1,032.5 |
| 07/29/2013 | 1,012.5 | 1,025 | 998.75 | 1,001.25 |
| 07/30/2013 | 1,002.5 | 1,028.75 | 1,002.5 | 1,022.5 |
| 07/31/2013 | 1,010 | 1,021.25 | 998.75 | 1,000 |
| 08/01/2013 | 1,003.75 | 1,032.5 | 1,002.5 | 1,030 |
| 08/02/2013 | 1,041.25 | 1,066.25 | 1,026.25 | 1,066.25 |
| 08/05/2013 | 1,052.5 | 1,062.5 | 1,042.5 | 1,050 |
| 08/06/2013 | 1,041.25 | 1,057.5 | 1,032.5 | 1,057.5 |
| 08/07/2013 | 1,035 | 1,046.25 | 1,028.75 | 1,028.75 |
| 08/08/2013 | 1,025 | 1,041.25 | 1,010 | 1,012.5 |
| 08/09/2013 | 1,025 | 1,030 | 1,010 | 1,017.5 |
| 08/12/2013 | 1,000 | 1,020 | 996.25 | 1,003.75 |
| 08/13/2013 | 1,017.5 | 1,026.25 | 985 | 1,023.75 |
| 08/14/2013 | 1,027.5 | 1,031.25 | 1,011.25 | 1,028.75 |
| 08/15/2013 | 1,012.5 | 1,018.75 | 1,000 | 1,006.25 |
| 08/16/2013 | 995 | 1,005 | 993.75 | 1,002.5 |
| 08/19/2013 | 1,005 | 1,022.5 | 1,002.5 | 1,022.5 |
| 08/20/2013 | 1,012.5 | 1,023.75 | 1,006.25 | 1,006.25 |
| 08/21/2013 | 1,005 | 1,013.75 | 988.75 | 988.75 |
| 08/22/2013 | 981.25 | 981.25 | 953.75 | 970 |
| 08/23/2013 | 991.25 | 1,006.25 | 988.75 | 992.5 |
| 08/26/2013 | 993.75 | 996.25 | 970 | 973.75 |
| 08/27/2013 | 965 | 996.25 | 960 | 986.25 |
| 08/28/2013 | 960 | 972.5 | 945 | 956.25 |
| 08/29/2013 | 947.5 | 952.5 | 933.75 | 935 |
| 08/30/2013 | 945 | 947.5 | 915 | 918.75 |
| 09/02/2013 | 922.5 | 933.75 | 920 | 930 |
| 09/03/2013 | 948.75 | 973.75 | 946.25 | 967.5 |
| 09/04/2013 | 971.25 | 972.5 | 960 | 972.5 |
| 09/05/2013 | 985 | 985 | 958.75 | 963.75 |
| 09/06/2013 | 971.25 | 977.5 | 956.25 | 960 |
| 09/09/2013 | 978.75 | 982.5 | 963.75 | 971.25 |
| 09/10/2013 | 977.5 | 981.25 | 963.75 | 967.5 |
| 09/11/2013 | 971.25 | 973.75 | 950 | 957.5 |
| 09/12/2013 | 953.75 | 957.5 | 950 | 952.5 |
| 09/13/2013 | 947.5 | 958.75 | 941.25 | 952.5 |
| 09/17/2013 | 958.75 | 958.75 | 937.5 | 943.75 |
| 09/18/2013 | 948.75 | 960 | 943.75 | 951.25 |
| 09/19/2013 | 961.25 | 992.5 | 953.75 | 992.5 |
| 09/20/2013 | 995 | 996.25 | 978.75 | 991.25 |
| 09/24/2013 | 988.75 | 997.5 | 985 | 996.25 |
| 09/25/2013 | 990 | 1,022.5 | 986.25 | 1,012.5 |
| 09/26/2013 | 996.25 | 1,038.75 | 991.25 | 1,037.5 |
| 09/27/2013 | 1,037.5 | 1,050 | 1,026.25 | 1,045 |
| 09/30/2013 | 1,018.75 | 1,025 | 1,010 | 1,012.5 |
| 10/01/2013 | 1,023.75 | 1,043.75 | 1,021.25 | 1,025 |
| 10/02/2013 | 1,027.5 | 1,040 | 995 | 1,003.75 |
| 10/03/2013 | 1,008.75 | 1,028.75 | 1,007.5 | 1,012.5 |
| 10/04/2013 | 998.75 | 1,023.75 | 998.75 | 1,011.25 |
| 10/07/2013 | 1,022.5 | 1,033.75 | 1,021.25 | 1,023.75 |
| 10/08/2013 | 1,013.75 | 1,015 | 998.75 | 1,002.5 |
| 10/09/2013 | 997.5 | 1,023.75 | 993.75 | 1,023.75 |
| 10/10/2013 | 1,025 | 1,046.25 | 1,018.75 | 1,046.25 |
| 10/11/2013 | 1,055 | 1,058.75 | 1,046.25 | 1,053.75 |
| 10/15/2013 | 1,056.25 | 1,057.5 | 1,045 | 1,048.75 |
| 10/16/2013 | 1,051.25 | 1,057.5 | 1,048.75 | 1,057.5 |
| 10/17/2013 | 1,061.25 | 1,070 | 1,055 | 1,063.75 |
| 10/18/2013 | 1,063.75 | 1,086.25 | 1,062.5 | 1,082.5 |
| 10/21/2013 | 1,093.75 | 1,116.25 | 1,092.5 | 1,113.75 |
| 10/22/2013 | 1,112.5 | 1,112.5 | 1,093.75 | 1,095 |
| 10/23/2013 | 1,110 | 1,166.25 | 1,107.5 | 1,143.75 |
| 10/24/2013 | 1,138.75 | 1,151.25 | 1,128.75 | 1,143.75 |
| 10/25/2013 | 1,147.5 | 1,163.75 | 1,135 | 1,138.75 |
| 10/28/2013 | 1,153.75 | 1,161.25 | 1,143.75 | 1,157.5 |
| 10/29/2013 | 1,145 | 1,161.25 | 1,145 | 1,146.25 |
| 10/30/2013 | 1,152.5 | 1,153.75 | 1,116.25 | 1,137.5 |
| 10/31/2013 | 1,152.5 | 1,205 | 1,148.75 | 1,191.25 |
| 11/01/2013 | 1,186.25 | 1,191.25 | 1,162.5 | 1,176.25 |
| 11/05/2013 | 1,173.75 | 1,185 | 1,146.25 | 1,155 |
| 11/06/2013 | 1,153.75 | 1,180 | 1,150 | 1,171.25 |
| 11/07/2013 | 1,173.75 | 1,175 | 1,150 | 1,153.75 |
| 11/08/2013 | 1,142.5 | 1,147.5 | 1,132.5 | 1,141.25 |
| 11/11/2013 | 1,156.25 | 1,157.5 | 1,137.5 | 1,143.75 |
| 11/12/2013 | 1,140 | 1,158.75 | 1,137.5 | 1,157.5 |
| 11/13/2013 | 1,145 | 1,150 | 1,126.25 | 1,130 |
| 11/14/2013 | 1,137.5 | 1,145 | 1,130 | 1,140 |
| 11/15/2013 | 1,150 | 1,163.75 | 1,145 | 1,158.75 |
| 11/18/2013 | 1,165 | 1,167.5 | 1,140 | 1,142.5 |
| 11/19/2013 | 1,143.75 | 1,151.25 | 1,140 | 1,140 |
| 11/20/2013 | 1,148.75 | 1,166.25 | 1,147.5 | 1,160 |
| 11/21/2013 | 1,162.5 | 1,180 | 1,155 | 1,180 |
| 11/22/2013 | 1,187.5 | 1,205 | 1,176.25 | 1,205 |
| 11/25/2013 | 1,220 | 1,223.75 | 1,201.25 | 1,211.25 |
| 11/26/2013 | 1,212.5 | 1,221.25 | 1,200 | 1,213.75 |
| 11/27/2013 | 1,202.5 | 1,228.75 | 1,201.25 | 1,207.5 |
| 11/28/2013 | 1,226.25 | 1,248.75 | 1,226.25 | 1,248.75 |
| 11/29/2013 | 1,233.75 | 1,242.5 | 1,222.5 | 1,236.25 |
| 12/02/2013 | 1,212.5 | 1,225 | 1,207.5 | 1,211.25 |
| 12/03/2013 | 1,213.75 | 1,227.5 | 1,210 | 1,216.25 |
| 12/04/2013 | 1,206.25 | 1,213.75 | 1,197.5 | 1,198.75 |
| 12/05/2013 | 1,197.5 | 1,213.75 | 1,190 | 1,190 |
| 12/06/2013 | 1,187.5 | 1,201.25 | 1,181.25 | 1,186.25 |
| 12/09/2013 | 1,210 | 1,222.5 | 1,206.25 | 1,215 |
| 12/10/2013 | 1,215 | 1,218.75 | 1,207.5 | 1,211.25 |
| 12/11/2013 | 1,207.5 | 1,208.75 | 1,188.75 | 1,196.25 |
| 12/12/2013 | 1,188.75 | 1,191.25 | 1,178.75 | 1,188.75 |
| 12/13/2013 | 1,185 | 1,190 | 1,177.5 | 1,180 |
| 12/16/2013 | 1,175 | 1,177.5 | 1,156.25 | 1,163.75 |
| 12/17/2013 | 1,178.75 | 1,192.5 | 1,177.5 | 1,188.75 |
| 12/18/2013 | 1,190 | 1,226.25 | 1,187.5 | 1,225 |
| 12/19/2013 | 1,246.25 | 1,246.25 | 1,217.5 | 1,223.75 |
| 12/20/2013 | 1,225 | 1,230 | 1,218.75 | 1,221.25 |
| 12/24/2013 | 1,230 | 1,232.5 | 1,221.25 | 1,225 |
| 12/25/2013 | 1,220 | 1,225 | 1,213.75 | 1,225 |
| 12/26/2013 | 1,232.5 | 1,246.25 | 1,227.5 | 1,245 |
| 12/27/2013 | 1,247.5 | 1,287.5 | 1,238.75 | 1,286.25 |
| 12/30/2013 | 1,295 | 1,295 | 1,273.75 | 1,287.5 |