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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,073.9211
CLOSE 3,073.6741

Low

LOW 2,428.25

High

HIGH 4,137.5
DATEOPENHIGHLOWCLOSE
01/04/20172,573.752,6252,567.52,625
01/05/20172,606.252,6402,606.252,632.5
01/06/20172,567.52,6252,567.52,605
01/10/20172,551.252,621.252,551.252,591.25
01/11/20172,6102,628.752,588.752,611.25
01/12/20172,6102,623.752,581.252,622.5
01/13/20172,622.52,628.752,597.52,623.75
01/16/20172,6252,6452,613.752,638.75
01/17/20172,656.252,668.752,617.52,623.75
01/18/20172,623.752,652.52,603.752,627.5
01/19/20172,647.52,697.52,641.252,691.25
01/20/20172,698.752,7152,687.52,695
01/23/20172,743.752,743.752,697.52,700
01/24/20172,7352,761.252,7052,712.5
01/25/20172,637.52,698.752,6202,680
01/26/20172,702.52,702.52,6252,660
01/27/20172,677.52,691.252,657.52,670
01/30/20172,668.752,672.52,6452,652.5
01/31/20172,647.52,682.52,6402,652.5
02/01/20172,653.752,692.52,647.52,692.5
02/02/20172,712.52,712.52,663.752,667.5
02/03/20172,6802,697.52,658.752,681.25
02/06/20172,692.52,698.752,6452,647.5
02/07/20172,6202,622.52,6002,601.25
02/08/20172,627.52,6602,6202,658.75
02/09/20172,651.252,6552,622.52,623.75
02/10/20172,658.752,661.252,6202,632.5
02/13/20172,6502,698.752,646.252,690
02/14/20172,696.252,698.752,647.52,648.75
02/15/20172,677.52,683.752,657.52,670
02/16/20172,668.752,668.752,6402,665
02/17/20172,6702,683.752,646.252,660
02/20/20172,661.252,6802,651.252,672.5
02/21/20172,668.752,676.252,653.752,676.25
02/22/20172,683.752,686.252,662.52,667.5
02/23/20172,662.52,6652,637.52,648.75
02/24/20172,6302,678.752,628.752,657.5
02/27/20172,632.52,637.52,606.252,620
02/28/20172,637.52,6652,618.752,622.5
03/01/20172,632.52,6652,6302,661.25
03/02/20172,697.52,698.752,653.752,666.25
03/03/20172,667.52,672.52,643.752,663.75
03/06/20172,663.752,6652,648.752,660
03/07/20172,6502,657.52,641.252,650
03/08/20172,642.52,661.252,632.52,657.5
03/09/20172,662.52,668.752,641.252,652.5
03/10/20172,671.252,683.752,657.52,680
03/13/20172,676.252,697.52,663.752,682.5
03/14/20172,677.52,697.52,6702,690
03/15/20172,687.52,717.52,682.52,696.25
03/16/20172,686.252,7252,682.52,718.75
03/17/20172,703.752,7102,6852,692.5
03/21/20172,676.252,692.52,662.52,683.75
03/22/20172,647.52,662.52,633.752,646.25
03/23/20172,633.752,6352,608.752,613.75
03/24/20172,613.752,617.52,583.752,600
03/27/20172,5752,581.252,546.252,553.75
03/28/20172,5902,6402,581.252,632.5
03/29/20172,6752,681.252,636.252,643.75
03/30/20172,6502,666.252,638.752,645
03/31/20172,666.252,708.752,648.752,648.75
04/03/20172,657.52,683.752,646.252,670
04/04/20172,661.252,693.752,6152,648.75
04/05/20172,657.52,672.52,6452,660
04/06/20172,642.52,666.252,613.752,622.5
04/07/20172,633.752,647.52,591.252,608.75
04/10/20172,616.252,618.752,576.252,593.75
04/11/20172,581.252,5852,5552,570
04/12/20172,5252,5302,470.52,475.75
04/13/20172,4392,470.752,428.252,460.75
04/14/20172,4602,4602,438.52,443.25
04/17/20172,443.252,498.52,438.752,481.25
04/18/20172,5002,526.252,4802,490
04/19/20172,487.52,5202,483.252,505
04/20/20172,507.52,5302,495.252,495.25
04/21/20172,512.52,538.752,506.252,533.75
04/24/20172,5502,557.52,518.752,546.25
04/25/20172,5602,592.52,548.752,585
04/26/20172,647.52,647.52,542.52,567.5
04/27/20172,573.752,573.752,548.752,551.25
04/28/20172,5802,592.52,5502,555
05/01/20172,5502,553.752,5102,520
05/02/20172,532.52,578.752,528.752,565
05/08/20172,5952,647.52,593.752,645
05/09/20172,6452,6502,612.52,625
05/10/20172,6452,6702,6402,667.5
05/11/20172,6752,706.252,672.52,690
05/12/20172,678.752,693.752,662.52,686.25
05/15/20172,6752,682.52,648.752,660
05/16/20172,667.52,6802,657.52,667.5
05/17/20172,652.52,666.252,641.252,647.5
05/18/20172,598.752,633.752,598.752,611.25
05/19/20172,6152,6202,573.752,577.5
05/22/20172,5952,608.752,582.52,602.5
05/23/20172,621.252,643.752,6002,608.75
05/24/20172,643.752,698.752,6402,697.5
05/25/20172,708.752,758.752,701.252,742.5
05/26/20172,7352,748.752,7302,733.75
05/29/20172,7302,733.752,707.52,713.75
05/30/20172,721.252,746.252,717.52,745
05/31/20172,738.752,7552,732.52,743.75
06/01/20172,762.52,816.252,762.52,813.75
06/02/20172,8552,887.52,8502,887.5
06/05/20172,912.52,9652,912.52,946.25
06/06/20172,946.252,9652,9152,942.5
06/07/20172,9302,936.252,906.252,931.25
06/08/20172,9502,978.752,9502,965
06/09/20172,968.752,9752,9302,968.75
06/12/20172,933.752,941.252,903.752,930
06/13/20172,9152,9152,892.52,900
06/14/20172,912.52,913.752,851.252,852.5
06/15/20172,807.52,861.252,8052,842.5
06/16/20172,848.752,871.252,838.752,842.5
06/19/20172,866.252,892.52,846.252,868.75
06/20/20172,9002,928.752,897.52,906.25
06/21/20172,911.252,932.52,901.252,918.75
06/22/20172,928.752,951.252,918.752,946.25
06/23/20172,971.252,971.252,9252,936.25
06/26/20172,923.752,948.752,916.252,940
06/27/20172,943.752,957.52,926.252,951.25
06/28/20172,933.752,951.252,917.52,920
06/29/20172,938.752,9752,931.252,936.25
06/30/20172,9002,902.52,8702,877.5
07/03/20172,887.52,898.752,851.252,853.75
07/04/20172,8652,868.752,8152,828.75
07/05/20172,822.52,882.52,8152,880
07/06/20172,9302,938.752,871.252,883.75
07/07/20172,851.252,883.752,8502,877.5
07/10/20172,888.752,893.752,8602,861.25
07/11/20172,872.52,922.52,872.52,895
07/12/20172,883.752,892.52,871.252,883.75
07/13/20172,876.252,888.752,868.752,880
07/14/20172,883.752,896.252,871.252,887.5
07/18/20172,877.52,9102,877.52,898.75
07/19/20172,881.252,882.52,863.752,876.25
07/20/20172,876.252,907.52,871.252,905
07/21/20172,912.52,956.252,912.52,937.5
07/24/20172,922.52,9402,911.252,932.5
07/25/20172,948.752,9702,9402,948.75
07/26/20172,9802,987.52,903.752,906.25
07/27/20172,962.53,0852,936.253,057.5
07/28/20173,098.753,1103,022.53,031.25
07/31/20173,073.753,078.753,0103,040
08/01/20173,037.53,063.753,032.53,048.75
08/02/20173,1103,216.253,103.753,212.5
08/03/20173,202.53,233.753,1753,213.75
08/04/20173,187.53,206.253,173.753,180
08/07/20173,186.253,198.753,178.753,195
08/08/20173,207.53,223.753,1853,188.75
08/09/20173,1803,196.253,118.753,137.5
08/10/20173,1553,192.53,137.53,147.5
08/14/20173,1153,128.753,092.53,093.75
08/15/20173,1403,156.253,1203,121.25
08/16/20173,122.53,138.753,1103,110
08/17/20173,1203,152.53,1153,145
08/18/20173,081.253,123.753,072.53,102.5
08/21/20173,106.253,121.253,087.53,112.5
08/22/20173,103.753,136.253,098.753,121.25
08/23/20173,1753,176.253,1103,125
08/24/20173,1253,157.53,121.253,127.5
08/25/20173,1303,1403,121.253,128.75
08/28/20173,1403,158.753,1303,145
08/29/20173,1253,136.253,1003,135
08/30/20173,141.253,1453,108.753,113.75
08/31/20173,137.53,143.753,1103,115
09/01/20173,1153,118.753,083.753,086.25
09/04/20173,0753,103.753,0603,100
09/05/20173,087.53,088.753,038.753,046.25
09/06/20173,0003,0352,988.753,013.75
09/07/20173,022.53,0603,021.253,047.5
09/08/20173,072.53,092.53,0553,078.75
09/11/20173,157.53,213.753,136.253,208.75
09/12/20173,2503,317.53,2503,298.75
09/13/20173,353.753,436.253,353.753,415
09/14/20173,387.53,436.253,3603,372.5
09/15/20173,3503,378.753,336.253,356.25
09/19/20173,461.253,461.253,413.753,435
09/20/20173,431.253,442.53,388.753,406.25
09/21/20173,4353,457.53,422.53,436.25
09/22/20173,4503,4603,406.253,435
09/25/20173,436.253,441.253,403.753,406.25
09/26/20173,367.53,398.753,353.753,380
09/27/20173,383.753,442.53,383.753,435
09/28/20173,467.53,493.753,448.753,463.75
09/29/20173,453.753,477.53,438.753,455
10/02/20173,471.253,4903,457.53,468.75
10/03/20173,5003,5653,488.753,520
10/04/20173,5203,5553,497.53,513.75
10/05/20173,5203,5253,4803,486.25
10/06/20173,451.253,486.253,437.53,478.75
10/10/20173,478.753,4903,448.753,482.5
10/11/20173,471.253,4903,4603,476.25
10/12/20173,5003,506.253,463.753,497.5
10/13/20173,506.253,537.53,476.253,520
10/16/20173,5453,576.253,528.753,558.75
10/17/20173,582.53,5853,531.253,550
10/18/20173,5753,5753,532.53,538.75
10/19/20173,553.753,562.53,528.753,543.75
10/20/20173,528.753,557.53,526.253,545
10/23/20173,6253,712.53,613.753,705
10/24/20173,702.53,7203,6653,705
10/25/20173,7803,818.753,672.53,685
10/26/20173,7253,7253,637.53,647.5
10/27/20173,687.53,688.753,641.253,682.5
10/30/20173,686.253,698.753,666.253,685
10/31/20173,676.253,757.53,667.53,748.75
11/01/20173,8003,882.53,772.53,873.75
11/02/20173,922.53,928.753,846.253,866.25
11/06/20173,8903,8903,832.53,838.75
11/07/20173,857.53,918.753,851.253,918.75
11/08/20173,913.753,9903,896.253,986.25
11/09/20174,0254,137.53,9004,010
11/10/20173,938.754,087.53,937.54,051.25
11/13/20174,071.254,071.253,988.753,998.75
11/14/20173,987.54,022.53,9603,960
11/15/20173,9603,9803,882.53,906.25
11/16/20173,873.753,981.253,856.253,967.5
11/17/20174,0254,043.753,937.53,955
11/20/20173,906.253,9503,9003,913.75
11/21/20173,9553,992.53,9253,958.75
11/22/20174,0004,002.53,947.53,963.75
11/24/20173,9704,0153,961.254,011.25
11/27/20174,028.754,036.253,967.53,977.5
11/28/20173,9603,973.753,922.53,930
11/29/20173,956.253,981.253,936.253,957.5
11/30/20173,9153,921.253,787.53,817.5
12/01/20173,856.253,857.53,751.253,775
12/04/20173,8003,8153,7703,780
12/05/20173,838.753,863.753,783.753,825
12/06/20173,817.53,871.253,787.53,813.75
12/07/20173,853.753,921.253,841.253,912.5
12/08/20173,812.53,932.53,812.53,923.75
12/11/20173,948.753,958.753,901.253,958.75
12/12/20173,9653,981.253,9103,918.75
12/13/20173,9203,922.53,822.53,832.5
12/14/20173,823.753,8703,807.53,858.75
12/15/20173,831.253,876.253,8053,826.25
12/18/20173,868.753,933.753,851.253,930
12/19/20173,9203,942.53,877.53,883.75
12/20/20173,8753,897.53,857.53,880
12/21/20173,892.53,937.53,878.753,937.5
12/22/20173,953.754,013.753,952.54,000
12/25/20174,0254,057.54,0154,037.5
12/26/20174,018.754,023.753,992.54,005
12/27/20174,012.54,0153,9854,001.25
12/28/20174,0004,023.753,9803,987.5
12/29/20173,9954,008.753,947.53,952.5