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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,554.2449
CLOSE 6,546.6735

Low

LOW 5,585

High

HIGH 7,587.5
DATEOPENHIGHLOWCLOSE
01/04/20216,5656,6056,312.56,572.5
01/05/20216,5506,692.56,527.56,665
01/06/20216,6906,7606,6206,640
01/07/20216,7756,9006,7056,832.5
01/08/20216,9057,012.56,8957,012.5
01/12/20217,0907,1607,0407,152.5
01/13/20217,1757,247.57,1357,237.5
01/14/20217,292.57,297.56,9557,025
01/15/20217,0907,097.56,692.56,775
01/18/20216,707.57,1006,7007,085
01/19/20217,0657,1407,0157,110
01/20/20217,1607,182.56,9907,050
01/21/20217,137.57,1657,0657,152.5
01/22/20217,152.57,1707,042.57,100
01/25/20217,1907,2007,0807,160
01/26/20217,3507,487.57,182.57,200
01/27/20217,2957,4007,1707,400
01/28/20217,1657,3757,1657,207.5
01/29/20217,2957,2956,9206,925
02/01/20216,8557,1356,8407,097.5
02/02/20217,147.57,242.57,007.57,240
02/03/20217,2407,2406,9607,032.5
02/04/20216,932.57,0106,767.56,872.5
02/05/20216,9507,0156,8906,967.5
02/08/20217,0607,1506,9807,105
02/09/20217,1857,3107,127.57,307.5
02/10/20217,2907,3407,2107,235
02/12/20217,3707,4607,3057,400
02/15/20217,4957,5507,477.57,495
02/16/20217,5257,587.57,4507,527.5
02/17/20217,4507,5257,367.57,462.5
02/18/20217,4507,4507,257.57,300
02/19/20217,172.57,3257,1607,272.5
02/22/20217,3357,377.57,2757,325
02/24/20217,1757,177.56,9006,922.5
02/25/20217,102.57,117.57,007.57,055
02/26/20216,792.56,917.56,752.56,760
03/01/20216,9106,9906,8756,972.5
03/02/20217,1007,117.56,9307,002.5
03/03/20217,0007,0006,7256,790
03/04/20216,6006,6956,457.56,582.5
03/05/20216,4356,647.56,3356,647.5
03/08/20216,697.56,727.56,2606,267.5
03/09/20216,1606,167.55,882.56,085
03/10/20216,3006,3306,137.56,242.5
03/11/20216,2556,3506,1656,350
03/12/20216,412.56,5856,392.56,572.5
03/15/20216,492.56,492.56,357.56,425
03/16/20216,407.56,5806,4056,575
03/17/20216,562.56,6806,5556,637.5
03/18/20216,7506,827.56,6806,810
03/19/20216,6856,782.56,642.56,782.5
03/22/20216,7356,762.56,602.56,650
03/23/20216,7656,8656,6256,627.5
03/24/20216,5256,667.56,442.56,602.5
03/25/20216,302.56,577.56,302.56,537.5
03/26/20216,6056,7106,592.56,685
03/29/20216,7606,7606,577.56,677.5
03/30/20216,682.56,732.56,612.56,675
03/31/20216,7306,9306,6856,717.5
04/01/20216,917.56,9206,792.56,900
04/02/20216,9757,0256,932.57,022.5
04/05/20217,0907,117.56,977.57,007.5
04/06/20216,997.56,997.56,8456,900
04/07/20216,8806,9756,852.56,970
04/08/20216,982.57,037.56,8957,027.5
04/09/20217,0607,167.57,022.57,090
04/12/20217,087.57,112.56,9706,995
04/13/20216,9506,9706,8806,907.5
04/14/20216,807.56,8756,787.56,810
04/15/20216,7906,8956,7606,895
04/16/20216,9157,007.56,907.56,977.5
04/19/20216,9657,067.56,942.57,005
04/20/20216,937.56,9506,792.56,815
04/21/20216,677.56,7756,657.56,685
04/22/20216,8606,9856,8156,985
04/23/20216,602.56,637.56,4006,627.5
04/26/20216,6356,647.56,467.56,492.5
04/27/20216,5356,6556,507.56,607.5
04/28/20216,592.56,717.56,567.56,607.5
04/30/20216,6056,6206,3106,327.5
05/06/20216,3856,4356,307.56,330
05/07/20216,187.56,267.56,1356,225
05/10/20216,1856,272.56,1606,245
05/11/20216,1306,1406,0106,035
05/12/20216,092.56,1405,9355,985
05/13/20215,917.56,0155,8755,882.5
05/14/20215,9506,032.55,937.55,985
05/17/20216,0806,0855,8805,925
05/18/20216,0156,1655,977.56,130
05/19/20216,0106,1055,9806,025
05/20/20216,0256,1556,0006,135
05/21/20216,137.56,2056,1056,140
05/24/20216,1456,2206,137.56,162.5
05/25/20216,2056,2556,182.56,252.5
05/26/20216,2906,3156,2506,270
05/27/20216,247.56,2656,1056,202.5
05/28/20216,2656,3706,252.56,347.5
05/31/20216,3006,3606,257.56,265
06/01/20216,3056,322.56,187.56,260
06/02/20216,3106,397.56,242.56,380
06/03/20216,3906,427.56,3556,382.5
06/04/20216,302.56,3406,2356,315
06/07/20216,3806,3806,2456,260
06/08/20216,252.56,3056,232.56,257.5
06/09/20216,242.56,242.56,092.56,137.5
06/10/20216,092.56,1556,067.56,130
06/11/20216,107.56,1806,097.56,130
06/14/20216,1556,247.56,1356,247.5
06/15/20216,252.56,2756,1956,267.5
06/16/20216,2006,2556,1806,252.5
06/17/20216,192.56,242.56,142.56,162.5
06/18/20216,2756,4706,2756,425
06/21/20216,2756,2956,142.56,190
06/22/20216,327.56,4356,2856,382.5
06/23/20216,4106,442.56,3606,377.5
06/24/20216,4406,452.56,367.56,382.5
06/25/20216,4506,5156,402.56,465
06/28/20216,4506,457.56,3956,445
06/29/20216,4656,4856,3906,422.5
06/30/20216,4606,557.56,437.56,437.5
07/01/20216,4906,492.56,3656,380
07/02/20216,3806,412.56,3406,410
07/05/20216,3856,447.56,377.56,430
07/06/20216,4006,442.56,3656,412.5
07/07/20216,367.56,4906,3456,450
07/08/20216,442.56,5106,427.56,427.5
07/09/20216,347.56,347.56,127.56,280
07/12/20216,3956,557.56,372.56,557.5
07/13/20216,5506,6456,537.56,595
07/14/20216,5406,642.56,527.56,595
07/15/20216,6506,687.56,497.56,522.5
07/16/20216,477.56,5756,467.56,522.5
07/19/20216,452.56,4956,3756,380
07/20/20216,3356,377.56,267.56,345
07/21/20216,432.56,557.56,4306,500
07/26/20216,6506,682.56,267.56,290
07/27/20216,3306,372.56,2406,350
07/28/20216,2556,2756,1156,157.5
07/29/20216,182.56,232.56,152.56,202.5
07/30/20216,172.56,2156,1106,120
08/02/20216,207.56,2906,142.56,280
08/03/20216,3006,3406,257.56,307.5
08/04/20216,322.56,342.56,2856,320
08/05/20216,3506,3956,3306,395
08/06/20216,4006,4206,3456,410
08/10/20216,427.56,482.56,377.56,402.5
08/11/20216,422.56,5206,417.56,517.5
08/12/20216,5106,567.56,447.56,452.5
08/13/20216,4606,462.56,367.56,377.5
08/16/20216,3506,3556,157.56,170
08/17/20216,182.56,2106,082.56,082.5
08/18/20216,087.56,2106,0606,170
08/19/20216,092.56,157.56,072.56,075
08/20/20216,072.56,1556,0156,020
08/23/20216,092.56,137.56,0456,067.5
08/24/20216,167.56,272.56,1556,235
08/25/20216,2806,327.56,187.56,202.5
08/26/20216,2256,242.56,182.56,225
08/27/20216,1806,2156,1356,200
08/30/20216,302.56,312.56,2306,247.5
08/31/20216,282.56,3606,227.56,310
09/01/20216,2756,347.56,2756,345
09/02/20216,3456,3706,2806,367.5
09/03/20216,367.56,4556,332.56,422.5
09/06/20216,5156,5306,4706,520
09/07/20216,5756,662.56,542.56,657.5
09/08/20216,6056,672.56,6056,662.5
09/09/20216,6006,657.56,527.56,555
09/10/20216,5256,627.56,4906,627.5
09/13/20216,602.56,6356,577.56,622.5
09/14/20216,6506,8256,6106,815
09/15/20216,847.56,937.56,782.56,932.5
09/16/20216,952.56,9806,872.56,932.5
09/17/20216,9807,0006,857.56,892.5
09/21/20216,652.56,717.56,577.56,672.5
09/22/20216,6606,662.56,467.56,480
09/24/20216,6756,6756,5406,617.5
09/27/20216,6056,6306,552.56,565
09/28/20216,557.56,5656,382.56,460
09/29/20216,3256,3356,197.56,257.5
09/30/20216,312.56,312.56,137.56,210
10/01/20216,167.56,2006,0506,077.5
10/04/20216,112.56,1205,8155,830
10/05/20215,7455,7455,5855,677.5
10/06/20215,8205,9055,657.55,692.5
10/07/20215,757.55,8455,752.55,765
10/08/20215,922.55,962.55,862.55,872.5
10/11/20215,8305,967.55,762.55,955
10/12/20215,9405,9755,862.55,912.5
10/13/20215,937.55,9705,8955,900
10/14/20215,9406,077.55,9356,077.5
10/15/20216,137.56,202.56,092.56,195
10/18/20216,2056,2156,1356,185
10/19/20216,197.56,3156,187.56,285
10/20/20216,3106,3606,2956,310
10/21/20216,2956,3606,247.56,250
10/22/20216,2006,327.56,1856,295
10/25/20216,2256,287.56,207.56,272.5
10/26/20216,3006,3406,247.56,295
10/27/20216,3356,3356,0206,112.5
10/28/20216,0906,2506,0606,195
10/29/20216,2106,3456,152.56,285
11/01/20216,3906,4806,362.56,480
11/02/20216,4956,532.56,4456,527.5
11/04/20216,5606,5656,4556,530
11/05/20216,537.56,5556,4956,547.5
11/08/20216,5606,5606,492.56,512.5
11/09/20216,542.56,5656,427.56,460
11/10/20216,4406,4906,3756,402.5
11/11/20216,377.56,4006,3206,372.5
11/12/20216,4406,5406,4056,507.5
11/15/20216,5756,647.56,547.56,565
11/16/20216,597.56,717.56,5806,710
11/17/20216,7356,7656,672.56,750
11/18/20216,7506,7556,6306,652.5
11/19/20216,6906,7506,637.56,730
11/22/20216,712.56,717.56,6506,667.5
11/24/20216,6506,6856,4806,502.5
11/25/20216,5956,617.56,492.56,517.5
11/26/20216,517.56,5656,412.56,450
11/29/20216,2956,492.56,2806,365
11/30/20216,507.56,682.56,4906,500
12/01/20216,5956,612.56,447.56,540
12/02/20216,4656,572.56,447.56,450
12/03/20216,4406,4956,3556,490
12/06/20216,4856,507.56,4006,432.5
12/07/20216,417.56,592.56,3906,582.5
12/08/20216,6506,712.56,627.56,700
12/09/20216,7106,737.56,667.56,667.5
12/10/20216,7156,7506,672.56,715
12/13/20216,7506,772.56,692.56,692.5
12/14/20216,6956,732.56,6506,680
12/15/20216,6456,8156,6456,785
12/16/20216,8856,907.56,812.56,882.5
12/17/20216,8256,8906,7756,830
12/20/20216,7506,807.56,637.56,637.5
12/21/20216,767.56,7756,627.56,755
12/22/20216,7756,7906,6506,695
12/23/20216,767.56,7706,7056,770
12/24/20216,8106,837.56,767.56,775
12/27/20216,7656,8056,7306,742.5
12/28/20216,8206,872.56,807.56,845
12/29/20216,8156,862.56,7806,805
12/30/20216,8056,812.56,702.56,760