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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,160.701
CLOSE 2,163.2061

Low

LOW 1,601.75

High

HIGH 2,660
DATEOPENHIGHLOWCLOSE
01/04/20162,181.52,1862,140.252,150.5
01/05/20162,140.252,156.252,112.52,116.75
01/06/20162,091.252,101.52,0552,076.25
01/07/20162,0682,099.252,037.52,045.25
01/08/20162,013.52,0711,988.752,030.25
01/12/20161,997.52,002.51,938.751,938.75
01/13/20162,006.52,054.52,006.52,020
01/14/20161,9451,9601,910.251,950.5
01/15/20161,999.252,0071,906.51,917
01/18/20161,8251,934.51,8241,920.75
01/19/20161,9152,012.51,9102,000.5
01/20/20161,999.52,0261,9601,965.5
01/21/20161,9832,033.251,9421,944
01/22/20162,007.52,021.251,887.51,983
01/25/20161,999.52,023.251,984.251,986.75
01/26/20161,966.251,9691,9301,935
01/27/20161,963.251,970.751,9381,960.25
01/28/20161,970.51,979.51,929.51,942.75
01/29/20161,960.52,0351,930.252,025.5
02/01/20162,0872,1282,072.252,120.25
02/02/20162,087.52,112.52,0772,090.25
02/03/20162,052.752,0712,0082,018.25
02/04/20161,993.752,070.751,992.52,021.5
02/05/20161,9601,992.51,9501,983.5
02/08/20161,917.751,9341,875.751,916.5
02/09/20161,847.251,849.751,797.251,805.25
02/10/20161,792.51,811.251,705.51,726.75
02/12/20161,601.751,6791,601.751,638.25
02/15/20161,763.251,784.51,7041,769.25
02/16/20161,7521,8171,750.251,795
02/17/20161,8451,858.51,808.51,834
02/18/20161,887.51,9181,879.751,903.5
02/19/20161,872.51,872.51,787.251,814.5
02/22/20161,8021,845.251,784.51,843
02/23/20161,846.251,873.251,8171,828.75
02/24/20161,783.251,8141,765.51,811.75
02/25/20161,827.51,891.251,827.51,884
02/26/20161,897.751,916.251,881.51,882.75
02/29/20161,914.51,937.51,891.751,891.75
03/01/20161,875.51,8961,8511,880.5
03/02/20161,945.752,024.251,944.252,020.5
03/03/20162,020.52,066.251,998.52,057.5
03/04/20162,057.52,083.252,032.752,061.25
03/07/20162,019.52,067.52,018.252,049.5
03/08/20162,0352,069.252,0232,056.75
03/09/20162,016.252,017.251,981.52,004.5
03/10/20162,029.52,049.52,025.52,045.25
03/11/20162,007.752,046.51,990.252,034.75
03/14/20162,052.252,077.752,045.52,077.25
03/15/20162,065.252,0862,050.752,062.5
03/16/20162,012.752,052.252,008.752,031.25
03/17/20162,0422,085.252,010.752,036.25
03/18/20162,024.252,029.51,970.51,991.5
03/22/20161,978.252,044.51,9762,034.5
03/23/20162,026.52,036.752,006.52,013.5
03/24/20161,977.51,996.251,9561,977
03/25/20161,977.752,024.51,977.752,020.25
03/28/20162,020.752,037.252,002.52,037.25
03/29/20162,012.752,024.51,995.252,013.5
03/30/20161,9922,001.51,931.751,935
03/31/20161,9351,963.751,918.751,925.25
04/01/20161,897.51,900.51,831.251,836.75
04/04/20161,832.51,866.251,805.751,834
04/05/20161,831.251,843.751,787.51,788.25
04/06/20161,783.51,834.751,775.751,809.5
04/07/20161,804.251,8291,791.51,815.5
04/08/20161,7781,860.51,7781,832.75
04/11/20161,8281,8281,7471,805.25
04/12/20161,778.251,852.51,775.51,825.75
04/13/20161,848.751,882.751,8191,859.25
04/14/20161,881.251,9171,877.751,914.25
04/15/20161,8571,898.251,841.751,851.75
04/18/20161,7501,789.251,746.251,772.75
04/19/20161,838.751,8641,829.251,864
04/20/20161,887.51,946.51,8851,940.5
04/21/20161,962.51,985.251,952.751,966
04/22/20161,928.51,973.751,9231,968.75
04/25/20161,984.751,9851,946.751,962.5
04/26/20162,0702,074.252,022.52,041
04/27/20162,041.52,100.752,0232,061.5
04/28/20162,083.752,111.752,006.752,046.25
05/02/20161,965.52,016.51,947.52,015.75
05/06/20161,988.751,988.751,9201,959.5
05/09/20161,981.751,991.251,966.751,982.5
05/10/20161,9842,0511,962.52,045
05/11/20162,082.52,1112,061.252,075.75
05/12/20162,040.252,081.52,028.52,075
05/13/20162,0502,068.252,026.252,049
05/16/20162,0402,0912,0402,066.5
05/17/20162,085.752,109.52,064.52,090
05/18/20162,0902,104.52,0712,092.75
05/19/20162,109.52,109.52,084.52,098
05/20/20162,085.52,104.252,0682,095.5
05/23/20162,0852,096.752,056.252,096.75
05/24/20162,070.52,094.752,0652,088
05/25/20162,112.52,127.752,094.52,094.5
05/26/20162,112.52,112.52,0882,094.5
05/27/20162,098.52,103.752,086.252,091
05/30/20162,094.252,1002,078.752,095.5
05/31/20162,090.52,139.252,069.52,139.25
06/01/20162,1272,1472,106.52,116.75
06/02/20162,090.752,096.252,025.52,040.75
06/03/20162,0442,0722,014.52,036.5
06/06/20161,977.752,0371,976.752,035
06/07/20162,0502,062.252,030.252,056.5
06/08/20162,0532,059.752,026.52,059.5
06/09/20162,044.52,062.52,0352,050.25
06/10/20162,047.52,050.252,020.52,037
06/13/20161,987.51,997.51,9551,955
06/14/20161,937.51,964.51,9251,933.25
06/15/20161,9301,962.751,925.51,951
06/16/20161,9351,9351,8671,881.75
06/17/20161,8941,9111,872.51,880.25
06/20/20161,909.751,951.751,907.51,942.25
06/21/20161,920.251,999.751,9081,994.5
06/22/20161,971.251,9971,9551,971.25
06/23/20161,969.252,016.251,958.752,012.5
06/24/20162,0252,041.251,833.251,875
06/27/20161,875.251,897.251,835.51,865.75
06/28/20161,8401,911.51,837.51,901
06/29/20161,9501,966.251,904.51,963.75
06/30/20161,976.751,984.751,930.51,930.5
07/01/20161,941.51,947.51,8931,899.75
07/04/20161,862.51,884.251,8591,877.25
07/05/20161,857.51,8801,8521,855.5
07/06/20161,842.51,8511,784.251,802.5
07/07/20161,804.751,834.751,7931,797.5
07/08/20161,806.751,820.751,779.751,782.75
07/11/20161,832.51,8761,8271,859.5
07/12/20161,932.52,0131,928.52,007.5
07/13/20162,1082,116.252,050.752,058.5
07/14/20162,028.252,084.52,028.252,069.5
07/15/20162,074.252,101.252,066.252,098.75
07/19/20162,1222,1432,106.52,137.5
07/20/20162,118.752,1602,1132,153.5
07/21/20162,1702,219.752,1592,171
07/22/20162,1002,152.252,1002,140
07/25/20162,2152,253.252,200.252,229.25
07/26/20162,2002,2862,1982,256.25
07/27/20162,234.52,3332,229.52,299.5
07/28/20162,2902,335.752,278.752,302.5
07/29/20162,312.752,372.52,284.752,358.75
08/01/20162,296.252,353.252,292.52,324.75
08/02/20162,294.752,315.52,287.752,292.75
08/03/20162,3132,3722,294.252,332.25
08/04/20162,324.752,3552,316.52,353
08/05/20162,362.52,374.752,332.752,338.75
08/08/20162,3752,3942,3602,384.25
08/09/20162,367.52,385.252,344.52,381.5
08/10/20162,3552,3662,313.52,326
08/12/20162,318.252,324.752,282.252,319.5
08/15/20162,318.52,362.252,318.252,345.75
08/16/20162,3382,3652,316.752,316.75
08/17/20162,304.52,316.52,266.752,290.25
08/18/20162,2632,316.752,257.52,289
08/19/20162,3152,3632,3112,348.75
08/22/20162,3552,357.252,320.752,342.25
08/23/20162,324.752,3282,289.752,302
08/24/20162,301.52,321.752,2802,297.25
08/25/20162,2952,306.752,280.52,293.5
08/26/20162,298.752,318.52,263.52,299.25
08/29/20162,337.52,348.252,303.252,311.5
08/30/20162,2952,329.52,2952,317.5
08/31/20162,342.52,343.252,328.252,330.5
09/01/20162,3302,331.752,309.752,323.5
09/02/20162,313.752,323.252,2802,295
09/05/20162,309.52,320.252,2702,270.25
09/06/20162,2702,2702,235.52,252.25
09/07/20162,227.52,283.752,226.52,278
09/08/20162,3002,315.252,261.52,274
09/09/20162,2992,306.52,276.52,279.5
09/12/20162,2422,277.52,227.52,239.25
09/13/20162,233.252,263.752,221.252,257
09/14/20162,2252,2372,189.52,194.25
09/15/20162,194.252,203.52,147.52,152.75
09/16/20162,174.752,222.752,169.252,219.5
09/20/20162,212.52,254.252,212.52,236.75
09/21/20162,2292,312.52,2292,309.75
09/23/20162,3102,320.52,282.752,302
09/26/20162,285.752,287.52,252.752,256
09/27/20162,237.52,280.52,225.752,280.5
09/28/20162,2582,325.752,2552,323.25
09/29/20162,337.52,3422,3102,330.75
09/30/20162,3052,3342,289.752,315.5
10/03/20162,312.752,345.52,306.52,320.25
10/04/20162,3252,351.252,321.752,351.25
10/05/20162,362.52,370.752,335.752,341
10/06/20162,3602,3722,334.52,338.25
10/07/20162,3252,339.752,309.752,324
10/11/20162,349.752,4042,338.752,401.75
10/12/20162,378.752,406.752,369.752,371
10/13/20162,3802,3962,363.752,378.5
10/14/20162,376.52,3852,359.52,373.25
10/17/20162,3752,414.252,3572,413.75
10/18/20162,383.752,397.52,358.252,362
10/19/20162,369.752,379.52,359.52,360.25
10/20/20162,346.52,353.252,318.752,323.25
10/21/20162,332.52,3332,2962,307.5
10/24/20162,320.252,334.752,316.752,325
10/25/20162,4252,4712,413.252,466.75
10/26/20162,4872,5302,4762,512.5
10/27/20162,512.52,561.252,492.252,541.25
10/28/20162,562.52,5952,5602,562.5
10/31/20162,538.752,558.752,513.752,542.5
11/01/20162,542.52,553.752,523.752,538.75
11/02/20162,5002,513.752,4592,467.5
11/04/20162,4382,488.52,4292,484.75
11/07/20162,556.252,562.52,5102,537.5
11/08/20162,537.52,543.752,5252,532.5
11/09/20162,5452,548.752,394.52,423
11/10/20162,543.752,557.52,513.752,546.25
11/11/20162,571.252,593.752,506.252,515
11/14/20162,5302,606.252,5302,587.5
11/15/20162,606.252,607.52,566.252,586.25
11/16/20162,6252,627.52,5702,585
11/17/20162,583.752,6202,571.252,615
11/18/20162,623.752,6252,5952,602.5
11/21/20162,6052,611.252,568.752,580
11/22/20162,572.52,586.252,547.52,548.75
11/24/20162,5502,5702,523.752,567.5
11/25/20162,576.252,586.252,5402,553.75
11/28/20162,543.752,557.52,533.752,550
11/29/20162,548.752,578.752,546.252,556.25
11/30/20162,553.752,561.252,541.252,560
12/01/20162,6002,6602,5902,617.5
12/02/20162,602.52,611.252,543.752,550
12/05/20162,523.752,552.52,507.52,548.75
12/06/20162,571.252,5752,503.752,508.75
12/07/20162,507.52,528.752,4722,497.25
12/08/20162,522.52,528.752,464.752,485.25
12/09/20162,4702,484.752,451.752,464.75
12/12/20162,473.252,5052,456.52,472
12/13/20162,458.252,482.252,325.252,470
12/14/20162,4502,5502,441.252,525
12/15/20162,542.52,546.252,490.252,496.75
12/16/20162,490.52,5052,4792,494.25
12/19/20162,497.52,527.52,495.252,506.25
12/20/20162,4982,5452,4982,540
12/21/20162,587.52,596.252,5502,557.5
12/22/20162,562.52,573.752,538.752,560
12/26/20162,5602,561.252,533.752,535
12/27/20162,5502,566.252,532.52,536.25
12/28/20162,537.52,557.52,533.752,548.75
12/29/20162,546.252,546.252,507.52,527.5
12/30/20162,5202,531.252,4892,521.25