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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,225.2643
CLOSE 2,223.4242

Low

LOW 1,904

High

HIGH 2,853.75
DATEOPENHIGHLOWCLOSE
01/05/20152,0002,006.51,964.251,967
01/06/20151,9421,952.51,9221,922
01/07/20151,9051,9471,9041,921.75
01/08/20151,953.51,977.751,9481,967
01/09/20151,988.251,994.251,951.251,983.75
01/13/20151,957.751,981.51,947.51,978.25
01/14/20151,964.751,965.751,927.251,929
01/15/20151,937.51,998.251,9331,994
01/16/20151,956.51,989.751,944.251,962
01/19/20151,977.751,981.251,945.751,956
01/20/20151,963.51,9911,952.51,990.25
01/21/20151,992.252,027.751,9802,015.5
01/22/20152,023.52,0331,982.751,999.5
01/23/20151,988.52,019.751,9282,011.75
01/26/20151,980.251,998.51,977.751,994
01/27/20152,012.252,031.252,005.252,031.25
01/28/20152,021.252,040.752,016.52,035.5
01/29/20152,022.52,043.52,011.52,016
01/30/20152,0452,0482,016.252,018.5
02/02/20152,0092,032.251,994.252,022.25
02/03/20152,042.752,042.751,953.751,964
02/04/20151,999.752,014.251,989.252,002.5
02/05/20152,021.52,034.752,0142,022.25
02/06/20152,033.252,036.252,0002,028.25
02/09/20152,0452,068.252,043.252,054.5
02/10/20152,054.252,062.52,043.52,058.25
02/12/20152,0752,086.52,0482,052.5
02/13/20152,052.52,071.52,050.252,067
02/16/20152,077.52,0792,0422,051.75
02/17/20152,036.752,048.752,020.252,042.75
02/18/20152,056.252,056.252,032.752,044
02/19/20152,0452,0482,027.52,038
02/20/20152,039.52,047.252,019.252,046.5
02/23/20152,049.752,0742,048.252,065.5
02/24/20152,053.752,055.252,0382,046.5
02/25/20152,045.252,0482,027.52,032.5
02/26/20152,0182,021.52,005.52,013.5
02/27/20152,016.52,0352,010.252,018
03/02/20152,025.252,037.52,0252,035
03/03/20152,038.752,038.752,000.252,005.25
03/04/20151,995.251,995.251,960.51,963.5
03/05/20151,952.251,962.51,9381,954
03/06/20151,956.251,992.51,9551,983.25
03/09/20151,9801,9801,952.751,966.25
03/10/20151,9801,981.251,9501,951.5
03/11/20151,931.51,955.251,908.51,932.5
03/12/20151,932.51,949.751,9251,940
03/13/20151,947.51,947.51,9251,928.75
03/16/20151,925.251,929.751,918.751,923.75
03/17/20151,942.51,969.51,935.751,959.25
03/18/20151,959.251,984.751,954.751,983.75
03/19/20151,996.252,037.51,9671,985.75
03/20/20151,977.51,984.751,955.251,982.5
03/23/20151,975.252,005.751,975.252,001.25
03/24/20151,975.752,0041,971.251,998.25
03/25/20152,0032,019.52,001.52,019.5
03/26/20152,001.252,023.51,990.252,008.5
03/27/20152,011.252,0492,002.752,030
03/30/20152,0302,031.251,987.752,015.5
03/31/20152,047.252,047.251,996.751,996.75
04/01/20151,999.752,003.251,963.51,975
04/02/20151,998.752,0361,981.252,007
04/03/20152,0152,049.752,014.752,048.5
04/06/20152,036.752,048.252,022.52,029
04/07/20152,0452,0452,0152,025.5
04/08/20152,037.52,046.752,027.752,039.75
04/09/20152,0252,032.52,013.252,024.5
04/10/20152,027.52,027.52,004.52,008.25
04/13/20152,017.252,031.752,0082,027.75
04/14/20152,031.252,031.752,0152,021.75
04/15/20152,0132,0302,004.52,026.25
04/16/20152,032.52,067.252,0252,067.25
04/17/20152,072.52,092.52,049.252,055
04/20/20152,0492,063.752,0402,040
04/21/20152,049.752,0742,040.52,066
04/22/20152,0752,086.52,056.252,083.75
04/23/20152,072.52,268.752,0472,217.25
04/24/20152,213.752,2432,175.52,215.75
04/27/20152,210.252,292.752,201.52,281.75
04/28/20152,274.52,3002,243.52,271
04/30/20152,262.52,2952,237.52,240
05/01/20152,246.752,2822,2302,263
05/07/20152,2502,261.752,216.52,255
05/08/20152,2502,2502,192.52,210
05/11/20152,244.752,248.52,2262,240.75
05/12/20152,2402,2402,2062,222
05/13/20152,218.52,243.752,2032,224.25
05/14/20152,248.752,2802,2332,257.25
05/15/20152,2752,2802,2582,275.75
05/18/20152,2802,2822,255.252,262.25
05/19/20152,2752,297.252,268.752,286.5
05/20/20152,3002,3002,265.52,265.75
05/21/20152,2772,294.752,254.252,254.5
05/22/20152,265.752,2702,236.252,257
05/25/20152,262.52,2732,244.252,260.75
05/26/20152,260.752,2672,248.52,252
05/27/20152,237.52,277.52,2252,254.75
05/28/20152,281.252,353.752,2652,322
05/29/20152,302.752,310.752,266.52,271.25
06/01/20152,261.252,2862,2532,265
06/02/20152,280.252,297.252,2682,290.5
06/03/20152,290.52,2942,2692,289.25
06/04/20152,297.52,297.52,255.752,267.25
06/05/20152,259.52,277.752,233.252,274.25
06/08/20152,267.52,271.252,240.252,250.25
06/09/20152,237.752,246.252,195.252,195.25
06/10/20152,1952,234.52,1882,207.25
06/11/20152,225.752,234.252,214.52,222.75
06/12/20152,2652,277.252,244.752,276.5
06/15/20152,274.52,309.52,271.52,307.25
06/16/20152,306.52,319.752,281.52,298.25
06/17/20152,289.752,2972,251.752,266.5
06/18/20152,280.752,291.52,252.752,254
06/19/20152,262.52,287.752,259.52,283.5
06/22/20152,2752,285.52,266.252,282
06/23/20152,312.52,3442,307.252,336.5
06/24/20152,3502,355.52,321.752,322.75
06/25/20152,300.752,321.52,281.252,286.25
06/26/20152,282.52,306.752,267.752,284.25
06/29/20152,224.752,312.752,2242,277.75
06/30/20152,287.752,305.252,270.752,291.25
07/01/20152,313.752,352.252,310.252,346.75
07/02/20152,3882,431.252,378.52,397.5
07/03/20152,387.52,4392,377.752,419
07/06/20152,390.252,416.52,379.52,381.5
07/07/20152,388.752,421.252,382.252,385.75
07/08/20152,374.52,3802,2932,295.5
07/09/20152,249.752,328.752,243.752,327.75
07/10/20152,3352,347.252,297.752,305
07/13/20152,325.52,362.52,310.252,353.5
07/14/20152,382.252,4172,379.252,405.75
07/15/20152,4192,421.252,396.252,415
07/16/20152,424.752,457.252,412.52,453.75
07/17/20152,453.752,494.52,453.752,494
07/21/20152,5202,533.752,487.752,499.75
07/22/20152,462.252,476.252,409.252,457.75
07/23/20152,5752,712.52,5502,672.5
07/24/20152,626.252,6952,623.752,665
07/27/20152,653.752,728.752,647.52,656.25
07/28/20152,6252,6852,6252,638.75
07/29/20152,6502,667.52,596.252,607.5
07/30/20152,681.252,686.252,5752,586.25
07/31/20152,653.752,776.252,643.752,776.25
08/03/20152,737.52,853.752,7352,841.25
08/04/20152,806.252,837.52,786.252,800
08/05/20152,751.252,792.52,731.252,750
08/06/20152,7752,828.752,7552,775
08/07/20152,7852,798.752,737.52,755
08/10/20152,7502,758.752,737.52,755
08/11/20152,7802,797.52,7402,747.5
08/12/20152,716.252,722.52,608.752,633.75
08/13/20152,6252,6552,543.752,558.75
08/14/20152,557.52,576.252,508.752,518.75
08/17/20152,5252,577.52,5152,543.75
08/18/20152,537.52,568.752,517.52,551.25
08/19/20152,5352,5402,4582,459.25
08/20/20152,461.52,538.752,425.752,425.75
08/21/20152,3502,3612,298.52,308
08/24/20152,2332,292.752,1792,181.75
08/25/20152,1252,349.752,113.252,170
08/26/20152,282.52,353.752,239.52,344.25
08/27/20152,4502,4622,344.52,370.5
08/28/20152,422.52,4242,356.252,396
08/31/20152,388.252,3972,3412,376.5
09/01/20152,3752,380.752,3002,300
09/02/20152,2542,348.752,252.52,306.5
09/03/20152,3752,399.52,344.252,345.25
09/04/20152,333.252,337.52,264.752,295.5
09/07/20152,265.252,2802,2262,259.25
09/08/20152,250.252,251.52,162.252,173.25
09/09/20152,262.52,281.752,2212,281.75
09/10/20152,2252,240.752,174.252,228.75
09/11/20152,191.252,2302,185.252,213.25
09/14/20152,242.52,322.252,234.752,241
09/15/20152,265.52,267.52,1902,193
09/16/20152,210.752,231.52,197.52,207.25
09/17/20152,257.52,317.52,2552,312
09/18/20152,301.52,307.52,245.752,267.75
09/24/20152,237.52,281.752,2192,258.5
09/25/20152,238.752,2452,0802,128.5
09/28/20152,100.252,142.252,093.252,113.5
09/29/20152,0722,073.51,967.751,967.75
09/30/20152,005.252,0591,988.252,046.5
10/01/20152,061.752,129.752,048.252,113
10/02/20152,098.252,151.752,077.752,126.5
10/05/20152,1502,150.752,110.252,128.25
10/06/20152,171.52,174.52,112.52,112.5
10/07/20152,110.52,115.52,056.52,109.25
10/08/20152,108.52,121.752,070.52,074.25
10/09/20152,0952,1522,0822,135.75
10/13/20152,1272,1342,0672,077.75
10/14/20152,064.252,069.52,027.752,058
10/15/20152,0552,124.252,048.252,123.25
10/16/20152,142.52,148.752,102.752,113.5
10/19/20152,0912,1082,067.52,083
10/20/20152,101.252,153.752,100.252,149
10/21/20152,156.752,212.52,137.252,208.5
10/22/20152,237.52,324.52,1582,180.75
10/23/20152,293.252,303.52,216.252,275
10/26/20152,3252,345.752,2972,315.25
10/27/20152,3002,3072,238.252,247.75
10/28/20152,2572,302.752,249.752,262.5
10/29/20152,286.252,289.752,2432,268
10/30/20152,251.252,3102,251.252,293.25
11/02/20152,290.52,318.252,267.52,280.25
11/04/20152,3162,3282,288.752,290.5
11/05/20152,303.252,337.52,298.52,321.25
11/06/20152,325.252,336.752,309.252,335.5
11/09/20152,3502,395.52,349.752,395.5
11/10/20152,367.752,425.252,362.52,417.25
11/11/20152,403.252,4322,401.52,414.25
11/12/20152,400.52,445.752,400.52,423.5
11/13/20152,4252,440.252,396.252,433.25
11/16/20152,373.752,402.52,356.52,372.75
11/17/20152,417.52,4482,410.252,423
11/18/20152,432.252,434.52,391.52,393.75
11/19/20152,4252,427.52,400.52,411.25
11/20/20152,419.52,453.752,412.52,453.75
11/24/20152,4602,470.252,454.52,466
11/25/20152,4382,4412,384.752,399.25
11/26/20152,3952,406.52,377.52,391
11/27/20152,3922,392.52,3452,354.75
11/30/20152,3602,409.252,355.752,379.5
12/01/20152,391.752,401.752,3702,401.75
12/02/20152,402.752,426.752,3482,351.25
12/03/20152,3452,352.752,3122,340.25
12/04/20152,306.252,331.52,2922,331.5
12/07/20152,3502,373.752,335.52,337
12/08/20152,337.752,338.52,3082,313.75
12/09/20152,293.252,314.52,2882,300
12/10/20152,281.752,304.252,2802,299.25
12/11/20152,3002,3522,2952,312.75
12/14/20152,2752,3022,245.752,292.25
12/15/20152,275.252,281.252,239.52,239.5
12/16/20152,2762,286.52,245.252,277.25
12/17/20152,311.252,312.752,260.252,266.5
12/18/20152,243.252,287.52,188.752,193
12/21/20152,162.52,172.52,107.52,166
12/22/20152,1582,159.752,110.52,130.25
12/24/20152,164.52,182.252,130.252,139.5
12/25/20152,132.52,169.252,131.252,155.5
12/28/20152,174.752,191.252,150.752,158.75
12/29/20152,159.252,194.752,157.52,184.5
12/30/20152,219.252,2612,202.252,209.25