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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,164.7273
CLOSE 4,168.4855

Low

LOW 2,418.75

High

HIGH 6,792.5
DATEOPENHIGHLOWCLOSE
01/06/20203,717.53,738.753,707.53,727.5
01/07/20203,747.53,768.753,738.753,752.5
01/08/20203,7253,7403,686.253,713.75
01/09/20203,752.53,7903,7403,775
01/10/20203,807.53,856.253,803.753,856.25
01/14/20203,882.53,898.753,868.753,885
01/15/20203,861.253,866.253,812.53,828.75
01/16/20203,816.253,816.253,753.753,778.75
01/17/20203,7903,806.253,7703,806.25
01/20/20203,832.53,913.753,826.253,913.75
01/21/20203,9153,937.53,862.53,867.5
01/22/20203,862.53,9453,861.253,925
01/23/20203,9003,923.753,8853,893.75
01/24/20203,9503,961.253,7353,800
01/27/20203,706.253,737.53,668.753,668.75
01/28/20203,5503,593.753,5453,587.5
01/29/20203,592.53,673.753,592.53,650
01/30/20203,6503,6503,513.753,530
01/31/20203,527.53,562.53,5003,510
02/03/20203,413.753,4753,412.53,462.5
02/04/20203,5053,531.253,477.53,481.25
02/05/20203,593.753,593.753,5253,543.75
02/06/20203,643.753,7103,6103,680
02/07/20203,6903,738.753,677.53,723.75
02/10/20203,686.253,692.53,637.53,656.25
02/12/20203,698.753,7003,628.753,635
02/13/20203,6453,667.53,6303,640
02/14/20203,618.753,641.253,596.253,618.75
02/17/20203,622.53,626.253,5853,605
02/18/20203,553.753,573.753,522.53,532.5
02/19/20203,581.253,587.53,537.53,538.75
02/20/20203,583.753,606.253,497.53,518.75
02/21/20203,511.253,563.753,506.253,517.5
02/25/20203,311.253,403.753,293.753,381.25
02/26/20203,3503,356.253,277.53,331.25
02/27/20203,296.253,331.253,278.753,287.5
02/28/20203,2353,247.53,178.753,195
03/02/20203,138.753,312.53,137.53,261.25
03/03/20203,3403,347.53,1953,198.75
03/04/20203,183.753,2753,172.53,232.5
03/05/20203,267.53,3403,217.53,322.5
03/06/20203,256.253,287.53,228.753,260
03/09/20203,1303,156.253,058.753,120
03/10/20203,0653,227.53,0353,198.75
03/11/20203,212.53,316.253,182.53,193.75
03/12/20203,1253,142.53,006.253,027.5
03/13/20202,727.52,837.52,6902,750
03/16/20202,7502,771.252,626.252,637.5
03/17/20202,5702,732.52,538.752,697.5
03/18/20202,707.52,836.252,693.752,757.5
03/19/20202,7002,751.252,457.752,480.75
03/23/20202,462.52,5702,418.752,570
03/24/20202,512.52,5802,489.252,575
03/25/20202,8002,8702,743.752,800
03/26/20202,7502,861.252,713.752,826.25
03/27/20202,937.52,972.52,8802,953.75
03/30/20202,828.52,904.52,7802,866.5
03/31/20202,949.52,949.52,757.52,803.5
04/01/20202,677.52,7732,6552,670.5
04/02/20202,6002,619.52,5452,570.5
04/03/20202,520.52,572.52,4952,519.5
04/06/20202,499.52,6062,494.52,577
04/07/20202,6772,7622,653.52,734
04/08/20202,7602,799.52,690.52,784.5
04/09/20202,7602,795.52,7462,795.5
04/10/20202,7962,8282,755.52,816
04/13/20202,767.52,7952,7502,780.5
04/14/20202,793.52,861.52,777.52,857
04/15/20202,877.52,957.52,840.52,939
04/16/20202,898.52,910.52,809.52,881
04/17/20202,9812,9812,8402,896.5
04/20/20202,8532,8902,8422,852
04/21/20202,7752,789.52,691.52,700.5
04/22/20202,662.52,687.52,5932,667.5
04/23/20202,726.52,738.52,6902,725
04/24/20202,6992,7012,6352,674.5
04/27/20202,748.52,862.52,7262,843
04/28/20202,8652,961.52,859.52,949
04/30/20203,082.53,1943,032.53,143
05/01/20203,2433,253.53,008.53,028.5
05/07/20202,9383,052.52,932.53,031
05/08/20203,1103,1253,0643,084.5
05/11/20203,102.53,1553,097.53,121
05/12/20203,130.53,190.53,1243,171
05/13/20203,1003,122.53,0563,111
05/14/20203,0503,105.53,006.53,009
05/15/20203,052.53,0642,9943,015
05/18/20203,062.53,068.53,0083,051
05/19/20203,1453,2243,089.53,213
05/20/20203,1953,243.53,1753,199.5
05/21/20203,2513,2603,1823,195
05/22/20203,1753,2123,1643,179.5
05/25/20203,2193,248.53,205.53,237.5
05/26/20203,262.53,2673,2343,256
05/27/20203,261.53,265.53,2353,252
05/28/20203,292.53,424.53,278.53,419
05/29/20203,4003,414.53,3113,311
06/01/20203,339.53,3823,3133,366.5
06/02/20203,3793,436.53,364.53,408.5
06/03/20203,492.53,497.53,4103,447
06/04/20203,5003,532.53,437.53,473.5
06/05/20203,474.53,4783,4303,478
06/08/20203,5253,5253,471.53,520.5
06/09/20203,5203,573.53,4613,480
06/10/20203,479.53,5233,4753,500
06/11/20203,4523,4613,3733,393.5
06/12/20203,2763,3393,247.53,326
06/15/20203,3503,3513,2153,215
06/16/20203,3153,452.53,3003,427
06/17/20203,3783,4273,370.53,403
06/18/20203,3933,407.53,3473,397
06/19/20203,4153,439.53,375.53,421
06/22/20203,3913,423.53,372.53,398.5
06/23/20203,4433,486.53,397.53,444
06/24/20203,446.53,483.53,431.53,480.5
06/25/20203,449.53,4963,4333,482.5
06/26/20203,4943,544.53,4663,516.5
06/29/20203,4903,576.53,4703,562.5
06/30/20203,6503,6683,5903,598
07/01/20203,609.53,647.53,526.53,550
07/02/20203,511.53,5733,5033,515.5
07/03/20203,5163,5263,471.53,507
07/06/20203,497.53,5893,4973,585.5
07/07/20203,568.53,6243,568.53,602
07/08/20203,5803,594.53,5373,537
07/09/20203,4863,569.53,482.53,536
07/10/20203,527.53,559.53,492.53,492.5
07/13/20203,555.53,5613,514.53,545.5
07/14/20203,5693,6353,5583,627.5
07/15/20203,6503,6653,6193,665
07/16/20203,6753,6943,6523,668
07/17/20203,7003,783.53,7003,778
07/20/20203,8503,8843,8083,820
07/21/20203,8753,924.53,8503,924
07/22/20204,160.54,1924,0764,111
07/27/20204,1244,223.54,112.54,197.5
07/28/20204,191.54,2464,1364,140.5
07/29/20204,123.54,161.54,078.54,085
07/30/20204,1554,2104,152.54,198
07/31/20204,1914,2304,1704,187.5
08/03/20204,229.54,2454,1804,238.5
08/04/20204,2014,257.54,1764,200
08/05/20204,1504,269.54,1454,268
08/06/20204,2804,354.54,2654,299
08/07/20204,3404,354.54,282.54,306
08/11/20204,3554,452.54,3424,441.5
08/12/20204,4604,462.54,3554,447.5
08/13/20204,4874,5604,4784,547
08/14/20204,5374,553.54,4974,538
08/17/20204,536.54,562.54,515.54,521.5
08/18/20204,521.54,5604,5104,551.5
08/19/20204,5504,5504,484.54,494.5
08/20/20204,4754,478.54,3584,376.5
08/21/20204,439.54,477.54,419.54,446
08/24/20204,4024,4204,3724,403
08/25/20204,4424,452.54,395.54,403
08/26/20204,3884,437.54,3834,428.5
08/27/20204,4104,4274,401.54,427
08/28/20204,429.54,481.54,3544,383.5
08/31/20204,4944,503.54,4404,455.5
09/01/20204,4204,465.54,393.54,440.5
09/02/20204,441.54,4664,3984,437.5
09/03/20204,4754,565.54,4704,519
09/04/20204,3954,473.54,380.54,460
09/07/20204,4184,465.54,4024,448
09/08/20204,4634,514.54,450.54,485.5
09/09/20204,534.54,534.54,464.54,502
09/10/20204,5584,677.54,552.54,664.5
09/11/20204,7344,8304,701.54,818
09/14/20204,8194,8614,777.54,826.5
09/15/20204,8354,9124,8324,878
09/16/20204,8564,870.54,8094,845
09/17/20204,8304,8314,760.54,784
09/18/20204,7504,7874,7284,735
09/23/20204,7844,845.54,7624,844
09/24/20204,8014,828.54,7624,762.5
09/25/20204,763.54,812.54,757.54,786
09/28/20204,787.54,8674,772.54,858
09/29/20204,905.55,0254,884.55,025
09/30/20205,0005,047.54,902.54,902.5
10/02/20205,0255,0354,891.54,917.5
10/05/20205,0005,062.54,972.54,984
10/06/20205,0355,057.55,0105,027.5
10/07/20205,0205,1455,012.55,145
10/08/20205,132.55,1355,0755,090
10/09/20205,062.55,1155,027.55,075
10/12/20205,1255,1505,0655,087.5
10/13/20205,087.55,097.55,0205,050
10/14/20205,0455,067.55,0055,047.5
10/15/20205,0855,117.55,0405,087.5
10/16/20205,087.55,1255,042.55,047.5
10/19/20205,1005,1855,0805,130
10/20/20205,1305,1705,1105,120
10/21/20205,1855,237.55,1655,167.5
10/22/20205,2405,277.55,1905,222.5
10/23/20205,2505,317.55,2055,300
10/26/20205,3255,417.55,2855,325
10/27/20205,1755,3705,112.55,227.5
10/28/20205,377.55,5705,312.55,547.5
10/29/20205,4955,5405,422.55,515
10/30/20205,4605,477.55,2505,250
11/02/20205,3255,4255,2755,312.5
11/04/20205,5505,5505,357.55,410
11/05/20205,4905,6055,472.55,582.5
11/06/20205,5505,6405,527.55,560
11/09/20205,6355,772.55,5955,725
11/10/20205,8405,882.55,6005,612.5
11/11/20205,6855,8755,677.55,847.5
11/12/20205,8755,8755,7805,825
11/13/20205,752.55,752.55,6205,677.5
11/16/20205,7305,857.55,6905,835
11/17/20205,872.55,8755,787.55,860
11/18/20205,7855,8005,7055,715
11/19/20205,7255,7305,5555,675
11/20/20205,7005,7555,6805,730
11/24/20205,9005,9955,8605,965
11/25/20206,0506,187.55,9706,032.5
11/26/20206,137.56,3406,1256,325
11/27/20206,4556,6256,3906,587.5
11/30/20206,7506,792.56,5806,652.5
12/01/20206,6056,742.56,542.56,630
12/02/20206,657.56,6956,4656,547.5
12/03/20206,397.56,5506,3456,492.5
12/04/20206,5006,5656,4006,540
12/07/20206,6006,6106,357.56,395
12/08/20206,252.56,3856,2506,367.5
12/09/20206,2506,312.56,1706,207.5
12/10/20206,1506,207.56,117.56,200
12/11/20206,1856,262.56,142.56,230
12/14/20206,3406,4106,282.56,337.5
12/15/20206,3956,437.56,272.56,310
12/16/20206,397.56,422.56,3256,362.5
12/17/20206,3756,467.56,332.56,442.5
12/18/20206,4206,452.56,3706,402.5
12/21/20206,402.56,4356,2856,362.5
12/22/20206,2956,347.56,1906,230
12/23/20206,252.56,2806,1406,267.5
12/24/20206,322.56,4156,3106,400
12/25/20206,3506,442.56,342.56,435
12/28/20206,4756,5156,427.56,460
12/29/20206,4556,547.56,427.56,547.5
12/30/20206,517.56,5306,432.56,490