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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,626.003
CLOSE 1,626.328

Low

LOW 1,266.25

High

HIGH 2,121.25
DATEOPENHIGHLOWCLOSE
01/06/20141,276.251,2901,266.251,280
01/07/20141,277.51,2851,267.51,268.75
01/08/20141,2851,308.751,276.251,308.75
01/09/20141,311.251,321.251,3001,310
01/10/20141,312.51,332.51,288.751,331.25
01/14/20141,306.881,313.131,293.751,301.88
01/15/20141,321.251,328.131,307.51,325.63
01/16/20141,336.881,367.51,333.751,357.5
01/17/20141,3501,376.881,346.881,373.13
01/20/20141,381.251,383.131,356.251,358.13
01/21/20141,365.631,397.51,361.251,371.25
01/22/20141,392.51,4101,363.751,386.88
01/23/20141,430.631,468.131,422.51,464.38
01/24/20141,460.631,501.251,455.631,483.75
01/27/20141,431.251,468.751,428.131,445.63
01/28/20141,437.51,451.881,4101,411.88
01/29/20141,418.131,451.251,402.51,431.88
01/30/20141,418.751,4351,406.251,420.63
01/31/20141,436.881,446.881,425.631,440.63
02/03/20141,440.631,4451,421.881,423.13
02/04/20141,368.751,378.751,335.631,335.63
02/05/20141,3551,402.51,3551,398.75
02/06/20141,396.881,420.631,391.251,410
02/07/20141,439.381,453.751,419.381,453.13
02/10/20141,473.751,517.51,467.51,516.88
02/12/20141,554.381,5901,551.881,588.75
02/13/20141,563.751,5701,522.51,529.38
02/14/20141,511.251,541.251,4701,474.38
02/17/20141,496.251,515.631,471.251,488.13
02/18/20141,497.51,543.131,493.751,540.63
02/19/20141,541.251,543.131,508.131,517.5
02/20/20141,508.131,519.381,485.631,491.25
02/21/20141,514.381,523.131,5051,521.88
02/24/20141,521.251,5451,504.381,520.63
02/25/20141,537.51,542.51,5201,525
02/26/20141,512.51,546.251,506.881,539.38
02/27/20141,526.881,566.251,523.751,556.88
02/28/20141,567.51,587.51,552.51,561.25
03/03/20141,535.631,5501,508.131,516.25
03/04/20141,497.51,537.51,494.381,528.75
03/05/20141,5501,577.51,5401,546.88
03/06/20141,526.251,561.881,516.251,555.63
03/07/20141,5651,582.51,563.751,573.13
03/10/20141,582.51,6001,573.131,592.5
03/11/20141,6001,621.251,577.51,586.88
03/12/20141,5801,597.51,5751,585.63
03/13/20141,580.631,581.881,528.751,533.13
03/14/20141,481.251,503.751,475.631,488.75
03/17/20141,482.51,501.251,481.251,491.25
03/18/20141,523.131,546.251,516.251,533.75
03/19/20141,537.51,561.251,536.251,542.5
03/20/20141,541.251,547.51,523.751,527.5
03/24/20141,530.631,550.631,496.251,506.25
03/25/20141,5001,513.131,482.51,499.38
03/26/20141,499.381,516.881,483.131,500.63
03/27/20141,480.251,536.251,4511,529.75
03/28/20141,545.751,5491,502.51,518
03/31/20141,5251,5721,513.751,569.75
04/01/20141,587.51,612.251,577.51,610.25
04/02/20141,617.51,621.751,5781,588
04/03/20141,5981,598.51,584.251,592.25
04/04/20141,582.51,5871,5511,556.5
04/07/20141,537.51,544.751,524.51,532.5
04/08/20141,519.51,5201,463.251,463.5
04/09/20141,4341,467.51,432.51,452
04/10/20141,4771,488.251,4561,461
04/11/20141,4011,423.251,3911,412.75
04/14/20141,408.751,447.251,395.751,431.25
04/15/20141,447.251,4531,438.51,440.75
04/16/20141,452.51,4781,4391,477.5
04/17/20141,474.751,477.51,456.51,463
04/18/20141,4751,478.51,465.751,477.75
04/21/20141,487.51,499.251,4851,495
04/22/20141,5001,507.251,4681,475
04/23/20141,462.51,493.51,452.751,492.5
04/24/20141,500.251,514.251,4961,511.25
04/25/20141,504.751,5251,4971,521.25
04/28/20141,512.51,514.251,446.751,465.25
04/30/20141,480.751,4931,450.251,454
05/01/20141,4751,4821,4551,469.5
05/02/20141,462.51,4821,461.51,482
05/07/20141,462.51,462.51,410.51,413.25
05/08/20141,427.751,451.751,425.51,437.25
05/09/20141,4231,438.51,415.751,417.5
05/12/20141,418.51,432.51,398.251,398.25
05/13/20141,436.51,437.251,412.51,419.25
05/14/20141,412.51,429.51,402.51,427
05/15/20141,417.51,4201,402.751,419
05/16/20141,402.51,414.251,391.51,405
05/19/20141,405.251,4111,363.51,365.5
05/20/20141,363.251,377.51,3471,368
05/21/20141,347.251,391.251,347.251,380.5
05/22/20141,397.251,4181,3791,414.5
05/23/20141,437.251,486.751,4351,469
05/26/20141,475.51,481.51,451.251,462.5
05/27/20141,462.51,4851,452.751,459
05/28/20141,458.751,473.251,4551,457.25
05/29/20141,457.51,5021,456.251,497.5
05/30/20141,5061,5211,476.251,479.75
06/02/20141,4751,4991,470.251,481.75
06/03/20141,4951,5001,473.251,483.25
06/04/20141,4901,5061,4821,501.75
06/05/20141,501.751,526.251,496.751,505
06/06/20141,5121,520.51,4951,501.5
06/09/20141,516.251,517.251,480.51,489.5
06/10/20141,497.51,498.51,486.251,489
06/11/20141,492.51,506.751,487.751,506.25
06/12/20141,497.51,519.751,494.251,519.5
06/13/20141,514.51,524.251,508.251,522
06/16/20141,5201,5201,498.751,509.75
06/17/20141,518.751,5331,515.51,531.75
06/18/20141,531.751,537.51,5231,537.25
06/19/20141,542.51,579.751,541.251,563
06/20/20141,5701,576.751,5531,568.25
06/23/20141,568.751,582.51,564.51,569
06/24/20141,567.51,570.251,546.51,563.75
06/25/20141,5611,565.251,548.751,558.75
06/26/20141,559.251,562.51,5341,541.75
06/27/20141,541.751,549.751,5301,541.25
06/30/20141,547.251,556.251,541.51,554
07/01/20141,549.751,577.251,549.751,573.25
07/02/20141,5821,587.251,578.251,583
07/03/20141,5971,645.51,595.51,635.75
07/04/20141,635.251,639.51,625.751,635.75
07/07/20141,639.51,639.751,613.51,623
07/08/20141,617.51,632.251,607.751,629.75
07/09/20141,612.51,631.751,610.251,628.25
07/10/20141,631.51,645.51,619.751,620.25
07/11/20141,608.251,619.251,601.251,610.25
07/14/20141,6051,631.251,600.251,630
07/15/20141,632.51,635.751,623.51,627.5
07/16/20141,621.251,638.51,6161,632.75
07/17/20141,635.751,651.251,627.51,633.75
07/18/20141,619.251,644.51,610.251,644.25
07/22/20141,6541,681.51,646.251,678.5
07/23/20141,6801,682.251,671.251,676.5
07/24/20141,7001,7251,6471,650
07/25/20141,650.51,6811,642.751,667.25
07/28/20141,670.751,679.251,665.251,670.25
07/29/20141,677.51,710.251,6751,705.5
07/30/20141,703.751,714.51,695.251,697.75
07/31/20141,710.751,716.251,692.51,694.25
08/01/20141,681.51,699.751,6751,686.25
08/04/20141,686.251,7011,6751,678.5
08/05/20141,677.751,686.251,6611,661
08/06/20141,655.251,6571,638.51,641.5
08/07/20141,6401,6481,6111,629.25
08/08/20141,617.751,620.751,5851,601.75
08/11/20141,639.751,649.51,6221,644.5
08/12/20141,656.51,660.51,6451,654.75
08/13/20141,654.51,6551,635.51,644
08/14/20141,646.51,6571,633.51,656.25
08/15/20141,659.51,659.751,639.51,644.5
08/18/20141,6501,652.51,633.251,646.25
08/19/20141,657.51,6601,641.51,646
08/20/20141,649.51,6531,638.51,639.75
08/21/20141,649.51,657.251,645.51,654.5
08/22/20141,661.251,661.251,643.751,646.25
08/25/20141,6501,674.751,6441,672.75
08/26/20141,672.751,6871,6661,667
08/27/20141,686.51,693.51,671.251,685
08/28/20141,674.751,692.51,671.51,684
08/29/20141,6761,690.251,655.751,658.25
09/01/20141,667.751,697.251,6631,692.25
09/02/20141,697.251,719.251,6961,713.25
09/03/20141,7251,7501,724.751,743.5
09/04/20141,7451,745.751,710.251,712.5
09/05/20141,724.751,727.251,7141,716.75
09/08/20141,727.51,729.751,7141,718.75
09/09/20141,728.251,753.751,727.51,730.25
09/10/20141,721.251,7401,708.751,739.5
09/11/20141,751.751,7601,727.751,729.75
09/12/20141,7421,746.51,726.51,732
09/16/20141,7301,732.51,707.751,728
09/17/20141,725.51,725.51,7061,706
09/18/20141,7221,743.51,714.51,739
09/19/20141,7501,783.751,7421,781
09/22/20141,7811,786.251,765.751,767.5
09/24/20141,753.251,814.251,751.251,808
09/25/20141,8151,8511,8101,848.25
09/26/20141,845.251,870.51,819.751,861.75
09/29/20141,8701,874.751,843.251,863.75
09/30/20141,863.51,863.51,836.251,855
10/01/20141,8331,838.251,794.51,795
10/02/20141,765.251,7801,741.751,742.75
10/03/20141,728.751,755.751,716.51,754
10/06/20141,792.751,801.51,773.251,792
10/07/20141,790.751,798.251,772.51,777.5
10/08/20141,7501,766.251,738.751,761.25
10/09/20141,767.51,769.51,718.251,719.25
10/10/20141,7001,717.51,687.751,696.75
10/14/20141,6551,665.51,629.251,643.25
10/15/20141,653.51,666.51,6401,659.75
10/16/20141,6411,6451,622.51,632.75
10/17/20141,630.251,643.251,612.251,612.25
10/20/20141,660.751,6841,6251,681.25
10/21/20141,697.251,697.51,6651,675
10/22/20141,712.51,756.251,712.51,754.25
10/23/20141,698.751,715.751,666.51,683.25
10/24/20141,7241,7491,707.751,727
10/27/20141,7521,753.51,721.251,730
10/28/20141,738.251,742.51,718.51,723.75
10/29/20141,744.251,747.251,725.751,736
10/30/20141,7371,752.251,7301,739.75
10/31/20141,7551,808.251,753.751,805.5
11/04/20141,8751,8851,845.251,848.75
11/05/20141,842.51,8551,8331,852
11/06/20141,8501,856.751,827.251,844.5
11/07/20141,839.51,8471,8271,832.25
11/10/20141,812.751,819.51,800.51,804
11/11/20141,818.751,8411,8061,838.5
11/12/20141,8651,872.751,826.251,831
11/13/20141,859.751,859.751,8201,841.25
11/14/20141,8681,871.751,850.751,871.5
11/17/20141,870.751,877.51,833.751,837.25
11/18/20141,856.251,8751,848.51,864.25
11/19/20141,874.51,889.51,8721,885.5
11/20/20141,9001,9061,885.751,890
11/21/20141,897.51,8981,8691,886.25
11/25/20141,9141,933.751,8961,928.5
11/26/20141,930.51,932.51,9131,913
11/27/20141,911.251,937.251,900.251,923.75
11/28/20141,947.751,9681,930.51,968
12/01/20141,984.751,998.751,972.51,987.25
12/02/20141,9751,996.751,964.251,994
12/03/20141,993.751,9961,975.51,981.75
12/04/20142,0072,053.251,983.752,035
12/05/20142,059.252,066.752,037.752,062.5
12/08/20142,0902,121.252,085.52,090
12/09/20142,057.52,070.52,0152,020.5
12/10/20141,941.51,9791,9331,944.25
12/11/20141,893.751,9691,892.51,944.5
12/12/20141,980.252,057.51,970.752,033.75
12/15/20142,001.252,011.751,947.51,978
12/16/20141,951.51,9821,945.251,962.5
12/17/20141,942.751,974.251,938.51,954.5
12/18/20142,024.752,0251,978.51,984.75
12/19/20142,036.252,0412,004.52,041
12/22/20142,054.752,056.252,007.252,017.75
12/24/20142,031.752,032.52,0032,007.25
12/25/20142,0082,0182,000.52,002.5
12/26/20142,002.752,019.752,002.52,004.5
12/29/20142,024.252,024.251,966.251,992.75
12/30/20141,987.51,988.251,960.751,962.75