6594.T
Nidec Corporation
06:30:00
2695 ¥
0.0000 (%0.00)
Previous Close: 2777
Day Low₺2695
Day High₺2813
6594.T: Nidec Corporation Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,605.2645
CLOSE 3,607.2873
Low
LOW 2,851.25
High
HIGH 4,208.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 2,968.75 | 2,995 | 2,891.25 | 2,995 |
| 01/07/2019 | 3,122.5 | 3,160 | 3,088.75 | 3,146.25 |
| 01/08/2019 | 3,173.75 | 3,196.25 | 3,082.5 | 3,082.5 |
| 01/09/2019 | 3,116.25 | 3,122.5 | 3,003.75 | 3,051.25 |
| 01/10/2019 | 3,051.25 | 3,071.25 | 3,010 | 3,017.5 |
| 01/11/2019 | 3,055 | 3,091.25 | 3,042.5 | 3,072.5 |
| 01/15/2019 | 3,036.25 | 3,067.5 | 3,010 | 3,060 |
| 01/16/2019 | 3,041.25 | 3,087.5 | 3,013.75 | 3,083.75 |
| 01/17/2019 | 3,098.75 | 3,117.5 | 3,081.25 | 3,098.75 |
| 01/18/2019 | 2,873.75 | 3,087.5 | 2,851.25 | 3,063.75 |
| 01/21/2019 | 3,138.75 | 3,226.25 | 3,116.25 | 3,170 |
| 01/22/2019 | 3,187.5 | 3,206.25 | 3,082.5 | 3,105 |
| 01/23/2019 | 3,017.5 | 3,077.5 | 3,012.5 | 3,053.75 |
| 01/24/2019 | 3,070 | 3,148.75 | 3,051.25 | 3,087.5 |
| 01/25/2019 | 3,140 | 3,267.5 | 3,126.25 | 3,263.75 |
| 01/28/2019 | 3,263.75 | 3,285 | 3,208.75 | 3,230 |
| 01/29/2019 | 3,196.25 | 3,196.25 | 3,095 | 3,138.75 |
| 01/30/2019 | 3,168.75 | 3,168.75 | 3,102.5 | 3,127.5 |
| 01/31/2019 | 3,221.25 | 3,281.25 | 3,201.25 | 3,257.5 |
| 02/01/2019 | 3,245 | 3,297.5 | 3,236.25 | 3,267.5 |
| 02/04/2019 | 3,262.5 | 3,291.25 | 3,242.5 | 3,256.25 |
| 02/05/2019 | 3,300 | 3,342.5 | 3,295 | 3,305 |
| 02/06/2019 | 3,322.5 | 3,335 | 3,285 | 3,301.25 |
| 02/07/2019 | 3,297.5 | 3,308.75 | 3,253.75 | 3,286.25 |
| 02/08/2019 | 3,213.75 | 3,223.75 | 3,140 | 3,151.25 |
| 02/12/2019 | 3,177.5 | 3,328.75 | 3,150 | 3,326.25 |
| 02/13/2019 | 3,365 | 3,380 | 3,307.5 | 3,333.75 |
| 02/14/2019 | 3,348.75 | 3,353.75 | 3,305 | 3,335 |
| 02/15/2019 | 3,277.5 | 3,336.25 | 3,260 | 3,293.75 |
| 02/18/2019 | 3,368.75 | 3,388.75 | 3,336.25 | 3,385 |
| 02/19/2019 | 3,363.75 | 3,385 | 3,338.75 | 3,357.5 |
| 02/20/2019 | 3,373.75 | 3,380 | 3,325 | 3,350 |
| 02/21/2019 | 3,375 | 3,405 | 3,341.25 | 3,370 |
| 02/22/2019 | 3,342.5 | 3,410 | 3,340 | 3,408.75 |
| 02/25/2019 | 3,487.5 | 3,562.5 | 3,483.75 | 3,528.75 |
| 02/26/2019 | 3,528.75 | 3,552.5 | 3,490 | 3,506.25 |
| 02/27/2019 | 3,488.75 | 3,502.5 | 3,440 | 3,457.5 |
| 02/28/2019 | 3,437.5 | 3,445 | 3,351.25 | 3,368.75 |
| 03/01/2019 | 3,375 | 3,407.5 | 3,368.75 | 3,372.5 |
| 03/04/2019 | 3,436.25 | 3,470 | 3,430 | 3,458.75 |
| 03/05/2019 | 3,417.5 | 3,448.75 | 3,393.75 | 3,422.5 |
| 03/06/2019 | 3,433.75 | 3,448.75 | 3,406.25 | 3,422.5 |
| 03/07/2019 | 3,365 | 3,381.25 | 3,323.75 | 3,347.5 |
| 03/08/2019 | 3,300 | 3,316.25 | 3,248.75 | 3,273.75 |
| 03/11/2019 | 3,256.25 | 3,292.5 | 3,222.5 | 3,277.5 |
| 03/12/2019 | 3,341.25 | 3,383.75 | 3,325 | 3,367.5 |
| 03/13/2019 | 3,335 | 3,341.25 | 3,248.75 | 3,306.25 |
| 03/14/2019 | 3,332.5 | 3,337.5 | 3,256.25 | 3,257.5 |
| 03/15/2019 | 3,283.75 | 3,330 | 3,281.25 | 3,291.25 |
| 03/18/2019 | 3,297.5 | 3,328.75 | 3,291.25 | 3,310 |
| 03/19/2019 | 3,323.75 | 3,365 | 3,271.25 | 3,336.25 |
| 03/20/2019 | 3,313.75 | 3,375 | 3,307.5 | 3,355 |
| 03/22/2019 | 3,355 | 3,450 | 3,355 | 3,417.5 |
| 03/25/2019 | 3,322.5 | 3,345 | 3,286.25 | 3,340 |
| 03/26/2019 | 3,387.5 | 3,462.5 | 3,375 | 3,442.5 |
| 03/27/2019 | 3,520 | 3,565 | 3,488.75 | 3,550 |
| 03/28/2019 | 3,475 | 3,511.25 | 3,446.25 | 3,510 |
| 03/29/2019 | 3,531.25 | 3,545 | 3,462.5 | 3,506.25 |
| 04/01/2019 | 3,577.5 | 3,596.25 | 3,542.5 | 3,562.5 |
| 04/02/2019 | 3,625 | 3,648.75 | 3,592.5 | 3,621.25 |
| 04/03/2019 | 3,667.5 | 3,718.75 | 3,651.25 | 3,710 |
| 04/04/2019 | 3,745 | 3,766.25 | 3,705 | 3,742.5 |
| 04/05/2019 | 3,742.5 | 3,785 | 3,738.75 | 3,765 |
| 04/08/2019 | 3,775 | 3,808.75 | 3,728.75 | 3,751.25 |
| 04/09/2019 | 3,727.5 | 3,771.25 | 3,727.5 | 3,771.25 |
| 04/10/2019 | 3,721.25 | 3,780 | 3,711.25 | 3,767.5 |
| 04/11/2019 | 3,802.5 | 3,896.25 | 3,800 | 3,850 |
| 04/12/2019 | 3,851.25 | 3,872.5 | 3,817.5 | 3,851.25 |
| 04/15/2019 | 3,962.5 | 3,982.5 | 3,911.25 | 3,960 |
| 04/16/2019 | 3,950 | 3,973.75 | 3,918.75 | 3,943.75 |
| 04/17/2019 | 3,968.75 | 3,972.5 | 3,908.75 | 3,932.5 |
| 04/18/2019 | 3,962.5 | 3,973.75 | 3,927.5 | 3,938.75 |
| 04/19/2019 | 3,938.75 | 3,952.5 | 3,923.75 | 3,943.75 |
| 04/22/2019 | 3,943.75 | 3,955 | 3,897.5 | 3,955 |
| 04/23/2019 | 3,970 | 3,973.75 | 3,903.75 | 3,937.5 |
| 04/24/2019 | 3,975 | 4,063.75 | 3,918.75 | 3,967.5 |
| 04/25/2019 | 3,962.5 | 3,990 | 3,908.75 | 3,931.25 |
| 04/26/2019 | 3,900 | 3,953.75 | 3,846.25 | 3,946.25 |
| 05/07/2019 | 3,900 | 3,917.5 | 3,847.5 | 3,865 |
| 05/08/2019 | 3,765 | 3,817.5 | 3,758.75 | 3,803.75 |
| 05/09/2019 | 3,751.25 | 3,801.25 | 3,745 | 3,750 |
| 05/10/2019 | 3,723.75 | 3,820 | 3,697.5 | 3,725 |
| 05/13/2019 | 3,710 | 3,746.25 | 3,680 | 3,720 |
| 05/14/2019 | 3,597.5 | 3,667.5 | 3,585 | 3,662.5 |
| 05/15/2019 | 3,675 | 3,676.25 | 3,611.25 | 3,666.25 |
| 05/16/2019 | 3,688.75 | 3,688.75 | 3,597.5 | 3,625 |
| 05/17/2019 | 3,668.75 | 3,678.75 | 3,616.25 | 3,651.25 |
| 05/20/2019 | 3,615 | 3,642.5 | 3,586.25 | 3,618.75 |
| 05/21/2019 | 3,575 | 3,607.5 | 3,540 | 3,595 |
| 05/22/2019 | 3,666.25 | 3,672.5 | 3,608.75 | 3,616.25 |
| 05/23/2019 | 3,588.75 | 3,606.25 | 3,538.75 | 3,541.25 |
| 05/24/2019 | 3,471.25 | 3,485 | 3,435 | 3,450 |
| 05/27/2019 | 3,461.25 | 3,470 | 3,421.25 | 3,432.5 |
| 05/28/2019 | 3,456.25 | 3,497.5 | 3,446.25 | 3,481.25 |
| 05/29/2019 | 3,433.75 | 3,437.5 | 3,375 | 3,422.5 |
| 05/30/2019 | 3,391.25 | 3,442.5 | 3,375 | 3,437.5 |
| 05/31/2019 | 3,418.75 | 3,462.5 | 3,388.75 | 3,397.5 |
| 06/03/2019 | 3,322.5 | 3,358.75 | 3,307.5 | 3,328.75 |
| 06/04/2019 | 3,318.75 | 3,346.25 | 3,306.25 | 3,335 |
| 06/05/2019 | 3,445 | 3,445 | 3,405 | 3,416.25 |
| 06/06/2019 | 3,406.25 | 3,441.25 | 3,395 | 3,395 |
| 06/07/2019 | 3,420 | 3,451.25 | 3,397.5 | 3,440 |
| 06/10/2019 | 3,503.75 | 3,591.25 | 3,500 | 3,563.75 |
| 06/11/2019 | 3,562.5 | 3,661.25 | 3,556.25 | 3,640 |
| 06/12/2019 | 3,585 | 3,640 | 3,578.75 | 3,607.5 |
| 06/13/2019 | 3,576.25 | 3,581.25 | 3,518.75 | 3,538.75 |
| 06/14/2019 | 3,550 | 3,573.75 | 3,518.75 | 3,557.5 |
| 06/17/2019 | 3,520 | 3,532.5 | 3,443.75 | 3,478.75 |
| 06/18/2019 | 3,477.5 | 3,495 | 3,428.75 | 3,433.75 |
| 06/19/2019 | 3,538.75 | 3,558.75 | 3,510 | 3,557.5 |
| 06/20/2019 | 3,598.75 | 3,608.75 | 3,538.75 | 3,586.25 |
| 06/21/2019 | 3,598.75 | 3,618.75 | 3,570 | 3,582.5 |
| 06/24/2019 | 3,577.5 | 3,590 | 3,552.5 | 3,557.5 |
| 06/25/2019 | 3,568.75 | 3,613.75 | 3,542.5 | 3,566.25 |
| 06/26/2019 | 3,551.25 | 3,607.5 | 3,547.5 | 3,572.5 |
| 06/27/2019 | 3,605 | 3,650 | 3,593.75 | 3,640 |
| 06/28/2019 | 3,647.5 | 3,681.25 | 3,626.25 | 3,681.25 |
| 07/01/2019 | 3,775 | 3,811.25 | 3,733.75 | 3,811.25 |
| 07/02/2019 | 3,795 | 3,811.25 | 3,767.5 | 3,791.25 |
| 07/03/2019 | 3,760 | 3,760 | 3,683.75 | 3,700 |
| 07/04/2019 | 3,707.5 | 3,710 | 3,680 | 3,691.25 |
| 07/05/2019 | 3,700 | 3,707.5 | 3,673.75 | 3,698.75 |
| 07/08/2019 | 3,678.75 | 3,717.5 | 3,676.25 | 3,698.75 |
| 07/09/2019 | 3,685 | 3,685 | 3,632.5 | 3,632.5 |
| 07/10/2019 | 3,602.5 | 3,603.75 | 3,565 | 3,578.75 |
| 07/11/2019 | 3,590 | 3,627.5 | 3,577.5 | 3,620 |
| 07/12/2019 | 3,622.5 | 3,626.25 | 3,582.5 | 3,612.5 |
| 07/16/2019 | 3,581.25 | 3,637.5 | 3,577.5 | 3,580 |
| 07/17/2019 | 3,573.75 | 3,582.5 | 3,538.75 | 3,548.75 |
| 07/18/2019 | 3,535 | 3,550 | 3,440 | 3,457.5 |
| 07/19/2019 | 3,447.5 | 3,537.5 | 3,441.25 | 3,525 |
| 07/22/2019 | 3,511.25 | 3,531.25 | 3,475 | 3,492.5 |
| 07/23/2019 | 3,488.75 | 3,531.25 | 3,470 | 3,525 |
| 07/24/2019 | 3,525 | 3,558.75 | 3,492.5 | 3,553.75 |
| 07/25/2019 | 3,646.25 | 3,757.5 | 3,627.5 | 3,716.25 |
| 07/26/2019 | 3,696.25 | 3,785 | 3,690 | 3,745 |
| 07/29/2019 | 3,680 | 3,688.75 | 3,596.25 | 3,602.5 |
| 07/30/2019 | 3,626.25 | 3,696.25 | 3,626.25 | 3,683.75 |
| 07/31/2019 | 3,637.5 | 3,687.5 | 3,632.5 | 3,678.75 |
| 08/01/2019 | 3,636.25 | 3,751.25 | 3,633.75 | 3,732.5 |
| 08/02/2019 | 3,615 | 3,630 | 3,580 | 3,596.25 |
| 08/05/2019 | 3,532.5 | 3,556.25 | 3,441.25 | 3,493.75 |
| 08/06/2019 | 3,350 | 3,442.5 | 3,337.5 | 3,431.25 |
| 08/07/2019 | 3,422.5 | 3,422.5 | 3,342.5 | 3,386.25 |
| 08/08/2019 | 3,385 | 3,416.25 | 3,357.5 | 3,368.75 |
| 08/09/2019 | 3,413.75 | 3,460 | 3,412.5 | 3,451.25 |
| 08/13/2019 | 3,406.25 | 3,436.25 | 3,371.25 | 3,426.25 |
| 08/14/2019 | 3,501.25 | 3,511.25 | 3,446.25 | 3,486.25 |
| 08/15/2019 | 3,356.25 | 3,437.5 | 3,350 | 3,436.25 |
| 08/16/2019 | 3,436.25 | 3,447.5 | 3,418.75 | 3,430 |
| 08/19/2019 | 3,492.5 | 3,492.5 | 3,432.5 | 3,435 |
| 08/20/2019 | 3,477.5 | 3,515 | 3,466.25 | 3,507.5 |
| 08/21/2019 | 3,463.75 | 3,522.5 | 3,460 | 3,516.25 |
| 08/22/2019 | 3,547.5 | 3,548.75 | 3,497.5 | 3,520 |
| 08/23/2019 | 3,527.5 | 3,531.25 | 3,506.25 | 3,511.25 |
| 08/26/2019 | 3,395 | 3,416.25 | 3,372.5 | 3,411.25 |
| 08/27/2019 | 3,437.5 | 3,458.75 | 3,417.5 | 3,425 |
| 08/28/2019 | 3,403.75 | 3,420 | 3,381.25 | 3,397.5 |
| 08/29/2019 | 3,405 | 3,426.25 | 3,382.5 | 3,421.25 |
| 08/30/2019 | 3,483.75 | 3,492.5 | 3,458.75 | 3,463.75 |
| 09/02/2019 | 3,460 | 3,462.5 | 3,415 | 3,430 |
| 09/03/2019 | 3,425 | 3,436.25 | 3,416.25 | 3,428.75 |
| 09/04/2019 | 3,411.25 | 3,420 | 3,398.75 | 3,406.25 |
| 09/05/2019 | 3,437.5 | 3,528.75 | 3,430 | 3,500 |
| 09/06/2019 | 3,525 | 3,527.5 | 3,486.25 | 3,493.75 |
| 09/09/2019 | 3,502.5 | 3,523.75 | 3,471.25 | 3,523.75 |
| 09/10/2019 | 3,548.75 | 3,572.5 | 3,533.75 | 3,572.5 |
| 09/11/2019 | 3,572.5 | 3,631.25 | 3,560 | 3,630 |
| 09/12/2019 | 3,677.5 | 3,738.75 | 3,671.25 | 3,700 |
| 09/13/2019 | 3,745 | 3,746.25 | 3,701.25 | 3,738.75 |
| 09/17/2019 | 3,753.75 | 3,871.25 | 3,751.25 | 3,827.5 |
| 09/18/2019 | 3,838.75 | 3,846.25 | 3,725 | 3,745 |
| 09/19/2019 | 3,777.5 | 3,832.5 | 3,771.25 | 3,832.5 |
| 09/20/2019 | 3,826.25 | 3,856.25 | 3,778.75 | 3,795 |
| 09/24/2019 | 3,845 | 3,858.75 | 3,766.25 | 3,768.75 |
| 09/25/2019 | 3,695 | 3,716.25 | 3,670 | 3,693.75 |
| 09/26/2019 | 3,722.5 | 3,746.25 | 3,668.75 | 3,683.75 |
| 09/27/2019 | 3,686.25 | 3,710 | 3,601.25 | 3,637.5 |
| 09/30/2019 | 3,600 | 3,640 | 3,591.25 | 3,630 |
| 10/01/2019 | 3,630 | 3,675 | 3,606.25 | 3,660 |
| 10/02/2019 | 3,610 | 3,618.75 | 3,580 | 3,618.75 |
| 10/03/2019 | 3,527.5 | 3,553.75 | 3,518.75 | 3,537.5 |
| 10/04/2019 | 3,517.5 | 3,546.25 | 3,510 | 3,532.5 |
| 10/07/2019 | 3,548.75 | 3,568.75 | 3,513.75 | 3,552.5 |
| 10/08/2019 | 3,583.75 | 3,655 | 3,567.5 | 3,651.25 |
| 10/09/2019 | 3,602.5 | 3,626.25 | 3,595 | 3,610 |
| 10/10/2019 | 3,617.5 | 3,637.5 | 3,581.25 | 3,632.5 |
| 10/11/2019 | 3,651.25 | 3,652.5 | 3,602.5 | 3,608.75 |
| 10/15/2019 | 3,661.25 | 3,668.75 | 3,620 | 3,655 |
| 10/16/2019 | 3,695 | 3,748.75 | 3,690 | 3,736.25 |
| 10/17/2019 | 3,730 | 3,733.75 | 3,710 | 3,727.5 |
| 10/18/2019 | 3,750 | 3,783.75 | 3,745 | 3,768.75 |
| 10/21/2019 | 3,787.5 | 3,835 | 3,778.75 | 3,792.5 |
| 10/23/2019 | 3,800 | 3,842.5 | 3,750 | 3,837.5 |
| 10/24/2019 | 3,850 | 3,883.75 | 3,802.5 | 3,870 |
| 10/25/2019 | 3,898.75 | 4,006.25 | 3,897.5 | 3,983.75 |
| 10/28/2019 | 4,017.5 | 4,052.5 | 3,990 | 3,990 |
| 10/29/2019 | 4,022.5 | 4,030 | 3,970 | 3,975 |
| 10/30/2019 | 3,998.75 | 4,002.5 | 3,936.25 | 3,995 |
| 10/31/2019 | 3,990 | 4,027.5 | 3,966.25 | 4,021.25 |
| 11/01/2019 | 3,942.5 | 4,030 | 3,938.75 | 4,022.5 |
| 11/05/2019 | 4,100 | 4,110 | 4,036.25 | 4,048.75 |
| 11/06/2019 | 4,075 | 4,086.25 | 4,026.25 | 4,056.25 |
| 11/07/2019 | 4,052.5 | 4,098.75 | 4,047.5 | 4,098.75 |
| 11/08/2019 | 4,125 | 4,127.5 | 4,061.25 | 4,083.75 |
| 11/11/2019 | 4,090 | 4,115 | 4,070 | 4,083.75 |
| 11/12/2019 | 4,051.25 | 4,063.75 | 4,016.25 | 4,035 |
| 11/13/2019 | 4,018.75 | 4,042.5 | 3,978.75 | 3,980 |
| 11/14/2019 | 3,960 | 3,995 | 3,946.25 | 3,947.5 |
| 11/15/2019 | 3,945 | 3,995 | 3,930 | 3,963.75 |
| 11/18/2019 | 3,975 | 4,003.75 | 3,960 | 3,990 |
| 11/19/2019 | 4,000 | 4,015 | 3,975 | 3,993.75 |
| 11/20/2019 | 3,973.75 | 4,026.25 | 3,966.25 | 4,025 |
| 11/21/2019 | 4,025 | 4,106.25 | 4,005 | 4,105 |
| 11/22/2019 | 4,125 | 4,177.5 | 4,116.25 | 4,156.25 |
| 11/25/2019 | 4,171.25 | 4,172.5 | 4,108.75 | 4,118.75 |
| 11/26/2019 | 4,165 | 4,208.75 | 4,091.25 | 4,100 |
| 11/27/2019 | 4,125 | 4,136.25 | 4,073.75 | 4,073.75 |
| 11/28/2019 | 4,053.75 | 4,095 | 4,053.75 | 4,060 |
| 11/29/2019 | 4,082.5 | 4,107.5 | 4,031.25 | 4,047.5 |
| 12/02/2019 | 4,072.5 | 4,112.5 | 4,052.5 | 4,081.25 |
| 12/03/2019 | 4,030 | 4,095 | 4,021.25 | 4,090 |
| 12/04/2019 | 4,046.25 | 4,072.5 | 4,030 | 4,050 |
| 12/05/2019 | 4,090 | 4,090 | 4,012.5 | 4,012.5 |
| 12/06/2019 | 4,030 | 4,036.25 | 3,993.75 | 4,001.25 |
| 12/09/2019 | 4,025 | 4,027.5 | 3,982.5 | 4,003.75 |
| 12/10/2019 | 3,970 | 3,990 | 3,925 | 3,931.25 |
| 12/11/2019 | 3,923.75 | 3,940 | 3,861.25 | 3,861.25 |
| 12/12/2019 | 3,845 | 3,873.75 | 3,836.25 | 3,842.5 |
| 12/13/2019 | 3,880 | 3,906.25 | 3,837.5 | 3,885 |
| 12/16/2019 | 3,900 | 3,917.5 | 3,885 | 3,902.5 |
| 12/17/2019 | 3,918.75 | 3,923.75 | 3,860 | 3,888.75 |
| 12/18/2019 | 3,867.5 | 3,901.25 | 3,837.5 | 3,848.75 |
| 12/19/2019 | 3,900 | 3,910 | 3,863.75 | 3,888.75 |
| 12/20/2019 | 3,868.75 | 3,877.5 | 3,802.5 | 3,802.5 |
| 12/23/2019 | 3,825 | 3,836.25 | 3,756.25 | 3,768.75 |
| 12/24/2019 | 3,785 | 3,792.5 | 3,770 | 3,776.25 |
| 12/25/2019 | 3,801.25 | 3,803.75 | 3,758.75 | 3,788.75 |
| 12/26/2019 | 3,778.75 | 3,788.75 | 3,767.5 | 3,787.5 |
| 12/27/2019 | 3,785 | 3,796.25 | 3,771.25 | 3,771.25 |
| 12/30/2019 | 3,756.25 | 3,765 | 3,728.75 | 3,751.25 |