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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,018.8776
CLOSE 4,014.3724

Low

LOW 2,901.25

High

HIGH 4,631.25
DATEOPENHIGHLOWCLOSE
01/04/20184,031.254,081.254,016.254,081.25
01/05/20184,108.754,111.254,063.754,098.75
01/09/20184,1254,196.254,108.754,193.75
01/10/20184,198.754,216.254,156.254,216.25
01/11/20184,172.54,201.254,142.54,182.5
01/12/20184,173.754,222.54,162.54,211.25
01/15/20184,253.754,298.754,242.54,255
01/16/20184,2754,3604,267.54,360
01/17/20184,3504,3854,313.754,380
01/18/20184,4754,511.254,4454,450
01/19/20184,483.754,4854,4404,482.5
01/22/20184,4754,476.254,432.54,456.25
01/23/20184,5004,5604,4704,552.5
01/24/20184,492.54,5154,383.754,432.5
01/25/20184,3754,631.254,358.754,508.75
01/26/20184,558.754,598.754,526.254,547.5
01/29/20184,6004,623.754,562.54,592.5
01/30/20184,6254,626.254,4704,506.25
01/31/20184,412.54,473.754,361.254,362.5
02/01/20184,4004,402.54,316.254,368.75
02/02/20184,356.254,381.254,321.254,346.25
02/05/20184,2004,298.754,2004,240
02/06/20183,986.254,123.753,916.254,037.5
02/07/20184,237.54,242.54,052.54,053.75
02/08/20184,112.54,211.254,1054,150
02/09/20183,9954,1153,993.754,115
02/13/20184,2254,2404,148.754,166.25
02/14/20184,158.754,1854,018.754,063.75
02/15/20184,107.54,168.754,087.54,125
02/16/20184,1254,1303,9803,983.75
02/19/20184,027.54,107.54,013.754,103.75
02/20/20184,088.754,106.254,023.754,063.75
02/21/20184,073.754,111.254,051.254,102.5
02/22/20184,091.254,118.754,072.54,102.5
02/23/20184,122.54,207.54,121.254,207.5
02/26/20184,207.54,213.754,163.754,188.75
02/27/20184,286.254,387.54,266.254,387.5
02/28/20184,3454,402.54,311.254,315
03/01/20184,282.54,302.54,228.754,243.75
03/02/20184,143.754,221.254,116.254,202.5
03/05/20184,1654,2004,082.54,091.25
03/06/20184,191.254,2454,167.54,211.25
03/07/20184,1754,2054,143.754,156.25
03/08/20184,2254,277.54,212.54,255
03/09/20184,3354,342.54,208.754,261.25
03/12/20184,346.254,346.254,273.754,298.75
03/13/20184,261.254,313.754,247.54,310
03/14/20184,263.754,312.54,2554,301.25
03/15/20184,272.54,276.254,217.54,270
03/16/20184,292.54,2954,2454,251.25
03/19/20184,233.754,237.54,173.754,217.5
03/20/20184,1254,138.754,063.754,103.75
03/22/20184,038.754,1254,028.754,120
03/23/20184,001.254,042.53,9403,942.5
03/26/20183,8753,966.253,832.53,965
03/27/20184,032.54,127.54,007.54,127.5
03/28/20184,0654,112.54,006.254,060
03/29/20184,0804,086.254,001.254,025
03/30/20184,086.254,108.754,0354,097.5
04/02/20184,097.54,1504,0854,102.5
04/03/20184,043.754,093.754,0354,075
04/04/20184,1004,103.754,002.54,013.75
04/05/20184,0554,071.253,992.54,056.25
04/06/20184,062.54,066.254,006.254,015
04/09/20184,0004,057.53,993.754,040
04/10/20184,0404,112.54,022.54,076.25
04/11/20184,0804,101.254,0404,067.5
04/12/20184,073.754,141.254,0654,100
04/13/20184,131.254,1704,123.754,155
04/16/20184,167.54,1854,146.254,172.5
04/17/20184,1754,196.254,101.254,122.5
04/18/20184,086.254,222.54,082.54,197.5
04/19/20184,223.754,236.254,177.54,185
04/20/20184,177.54,2054,142.54,196.25
04/23/20184,202.54,2054,151.254,165
04/24/20184,1754,1954,142.54,192.5
04/25/20184,177.54,257.54,0754,118.75
04/26/20184,128.754,302.54,127.54,292.5
04/27/20184,312.54,321.254,2154,285
05/01/20184,2654,3004,251.254,286.25
05/02/20184,308.754,321.254,2254,247.5
05/07/20184,2604,271.254,2254,265
05/08/20184,2504,2504,1404,186.25
05/09/20184,2054,228.754,181.254,196.25
05/10/20184,206.254,2354,1904,232.5
05/11/20184,2504,343.754,2504,335
05/14/20184,3054,397.54,297.54,393.75
05/15/20184,402.54,4304,383.754,401.25
05/16/20184,3754,423.754,368.754,392.5
05/17/20184,412.54,413.754,383.754,392.5
05/18/20184,368.754,396.254,338.754,353.75
05/21/20184,353.754,378.754,342.54,361.25
05/22/20184,367.54,3804,3554,375
05/23/20184,353.754,393.754,2754,312.5
05/24/20184,302.54,317.54,253.754,267.5
05/25/20184,256.254,296.254,247.54,275
05/28/20184,2954,338.754,286.254,325
05/29/20184,3254,3254,2604,282.5
05/30/20184,187.54,203.754,163.754,175
05/31/20184,232.54,242.54,197.54,221.25
06/01/20184,217.54,317.54,201.254,302.5
06/04/20184,3404,342.54,301.254,303.75
06/05/20184,323.754,327.54,257.54,275
06/06/20184,298.754,3004,238.754,250
06/07/20184,2754,286.254,2154,260
06/08/20184,238.754,297.54,237.54,270
06/11/20184,2654,272.54,2304,235
06/12/20184,312.54,381.254,302.54,366.25
06/13/20184,387.54,4104,376.254,402.5
06/14/20184,402.54,406.254,301.254,301.25
06/15/20184,348.754,387.54,3154,342.5
06/18/20184,342.54,367.54,3004,322.5
06/19/20184,312.54,387.54,2654,267.5
06/20/20184,283.754,303.754,163.754,240
06/21/20184,238.754,273.754,173.754,222.5
06/22/20184,188.754,246.254,176.254,233.75
06/25/20184,233.754,233.754,148.754,151.25
06/26/20184,0904,103.754,047.54,083.75
06/27/20184,1004,223.754,1004,166.25
06/28/20184,128.754,173.754,103.754,161.25
06/29/20184,1754,191.254,1104,156.25
07/02/20184,153.754,198.754,097.54,101.25
07/03/20184,121.254,167.54,077.54,118.75
07/04/20184,1254,1254,032.54,058.75
07/05/20184,0654,071.253,958.753,966.25
07/06/20184,0204,0854,006.254,066.25
07/09/20184,0754,123.754,0654,122.5
07/10/20184,147.54,237.54,1354,180
07/11/20184,1404,182.54,0954,163.75
07/12/20184,1704,1704,102.54,146.25
07/13/20184,172.54,2854,172.54,258.75
07/17/20184,257.54,2604,196.254,223.75
07/18/20184,286.254,327.54,278.754,307.5
07/19/20184,3004,3154,276.254,300
07/20/20184,303.754,3104,2504,265
07/23/20184,211.254,2504,196.254,232.5
07/24/20184,258.754,258.754,212.54,217.5
07/25/20184,242.54,296.254,242.54,278.75
07/26/20184,3504,351.254,1854,201.25
07/27/20184,2504,2854,191.254,195
07/30/20184,1554,158.754,1054,111.25
07/31/20184,1004,1004,026.254,045
08/01/20184,1104,122.54,076.254,077.5
08/02/20184,118.754,118.754,0204,021.25
08/03/20184,043.754,057.54,021.254,023.75
08/06/20184,023.754,027.53,981.253,982.5
08/07/20183,997.54,036.253,9754,035
08/08/20184,061.254,112.54,0354,065
08/09/20184,052.54,077.54,0304,050
08/10/20184,0254,0303,9503,950
08/13/20183,9253,937.53,832.53,832.5
08/14/20183,872.53,892.53,853.753,886.25
08/15/20183,8803,892.53,833.753,842.5
08/16/20183,802.53,823.753,7503,795
08/17/20183,832.53,842.53,766.253,768.75
08/20/20183,738.753,7603,718.753,750
08/21/20183,748.753,7803,722.53,758.75
08/22/20183,7453,8053,7453,792.5
08/23/20183,818.753,827.53,797.53,812.5
08/24/20183,832.53,846.253,803.753,841.25
08/27/20183,858.753,956.253,846.253,953.75
08/28/20184,002.54,027.53,968.753,972.5
08/29/20183,987.54,017.53,981.254,007.5
08/30/20184,062.54,086.254,007.54,037.5
08/31/20184,0004,063.753,996.254,026.25
09/03/20184,023.754,041.253,956.253,970
09/04/20183,992.54,0053,9603,971.25
09/05/20183,998.754,006.253,946.253,993.75
09/06/20183,953.753,9703,9103,956.25
09/07/20183,9203,927.53,867.53,917.5
09/10/20183,902.53,9603,8853,933.75
09/11/20183,9503,966.253,913.753,946.25
09/12/20183,982.53,983.753,816.253,825
09/13/20183,808.753,902.53,792.53,871.25
09/14/20183,9304,0303,926.254,012.5
09/18/20183,966.254,013.753,907.54,003.75
09/19/20184,057.54,138.754,048.754,125
09/20/20184,141.254,157.54,063.754,092.5
09/21/20184,1404,143.754,0754,125
09/25/20184,137.54,1504,0904,125
09/26/20184,161.254,232.54,157.54,232.5
09/27/20184,223.754,223.754,066.254,067.5
09/28/20184,137.54,1554,071.254,086.25
10/01/20184,057.54,087.54,027.54,080
10/02/20184,118.754,171.254,103.754,127.5
10/03/20184,1354,141.254,082.54,093.75
10/04/20184,087.54,0953,978.753,978.75
10/05/20183,978.753,998.753,906.253,910
10/09/20183,872.53,8803,792.53,817.5
10/10/20183,8553,866.253,781.253,810
10/11/20183,6253,711.253,612.53,627.5
10/12/20183,6253,6953,588.753,682.5
10/15/20183,682.53,767.53,653.753,677.5
10/16/20183,6403,692.53,632.53,680
10/17/20183,777.53,808.753,728.753,758.75
10/18/20183,772.53,777.53,687.53,692.5
10/19/20183,603.753,646.253,586.253,641.25
10/22/20183,602.53,642.53,568.753,612.5
10/23/20183,6453,6553,5103,516.25
10/24/20183,662.53,717.53,532.53,572.5
10/25/20183,437.53,473.753,377.53,400
10/26/20183,513.753,5253,363.753,430
10/29/20183,4403,457.53,377.53,388.75
10/30/20183,3603,548.753,342.53,505
10/31/20183,563.753,622.53,472.53,622.5
11/01/20183,6553,6603,561.253,598.75
11/02/20183,602.53,6903,588.753,676.25
11/05/20183,6303,637.53,568.753,576.25
11/06/20183,568.753,656.253,567.53,601.25
11/07/20183,602.53,658.753,5453,563.75
11/08/20183,656.253,708.753,648.753,652.5
11/09/20183,651.253,711.253,603.753,692.5
11/12/20183,636.253,6403,582.53,632.5
11/13/20183,528.753,588.753,481.253,568.75
11/14/20183,5953,642.53,572.53,595
11/15/20183,5703,611.253,551.253,595
11/16/20183,6053,646.253,586.253,588.75
11/19/20183,5753,6353,5703,586.25
11/20/20183,5153,517.53,462.53,463.75
11/21/20183,3753,462.53,3603,451.25
11/22/20183,473.753,523.753,448.753,497.5
11/26/20183,4753,522.53,457.53,512.5
11/27/20183,5453,5503,5003,525
11/28/20183,5503,691.253,5453,690
11/29/20183,7553,802.53,713.753,740
11/30/20183,7253,808.753,7153,780
12/03/20183,8503,867.53,797.53,818.75
12/04/20183,818.753,882.53,7603,765
12/05/20183,6503,7003,6203,653.75
12/06/20183,618.753,633.753,502.53,542.5
12/07/20183,5503,5953,526.253,532.5
12/10/20183,437.53,4603,417.53,440
12/11/20183,477.53,482.53,407.53,417.5
12/12/20183,4353,511.253,407.53,507.5
12/13/20183,548.753,562.53,507.53,520
12/14/20183,528.753,528.753,428.753,450
12/17/20183,453.753,536.253,451.253,455
12/18/20183,397.53,448.753,371.253,372.5
12/19/20183,338.753,3503,282.53,306.25
12/20/20183,2753,3253,236.253,255
12/21/20183,207.53,253.753,156.253,208.75
12/25/20182,908.753,018.752,901.252,950
12/26/20182,9753,0202,948.753,006.25
12/27/20183,198.753,2053,137.53,168.75
12/28/20183,116.253,147.53,083.753,118.75