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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,532.5184
CLOSE 4,525.459

Low

LOW 3,388

High

HIGH 6,920
DATEOPENHIGHLOWCLOSE
01/04/20226,822.56,9206,807.56,907.5
01/05/20226,8806,907.56,8356,835
01/06/20226,7756,8256,677.56,680
01/07/20226,627.56,6506,3806,457.5
01/11/20226,337.56,347.56,1606,172.5
01/12/20226,252.56,352.56,2406,335
01/13/20226,312.56,312.56,1806,185
01/14/20226,127.56,1506,0406,100
01/17/20226,077.56,1706,077.56,115
01/18/20226,132.56,1656,0606,100
01/19/20225,962.55,992.55,8255,837.5
01/20/20225,8455,9455,7905,817.5
01/21/20225,7505,802.55,6805,757.5
01/24/20225,607.55,6155,3905,517.5
01/25/20225,4505,472.55,2105,272.5
01/26/20225,0055,1554,9905,105
01/27/20225,3155,3154,781.54,790
01/28/20224,801.54,8764,6604,820.5
01/31/20224,8255,062.54,7505,045
02/01/20225,1955,247.54,990.55,010
02/02/20225,0155,1605,0005,145
02/03/20225,127.55,157.54,997.55,000
02/04/20224,9995,087.54,951.55,017.5
02/07/20225,017.55,0204,9224,990.5
02/08/20225,0505,0855,0005,015
02/09/20225,0705,1005,002.55,077.5
02/10/20225,1305,207.55,1005,145
02/14/20225,002.55,052.54,936.55,032.5
02/15/20225,067.55,0755,0055,057.5
02/16/20225,207.55,207.55,1355,185
02/17/20225,2555,262.55,007.55,030
02/18/20224,9255,0454,9105,030
02/21/20224,919.54,9954,8654,978
02/22/20224,8654,9484,8504,909
02/24/20224,8464,9374,835.54,854.5
02/25/20224,924.54,9894,891.54,958.5
02/28/20224,9504,9864,875.54,941.5
03/01/20225,0505,0955,0205,037.5
03/02/20225,007.55,0554,990.55,022.5
03/03/20225,0305,082.54,9995,032.5
03/04/20224,9814,9954,866.54,887
03/07/20224,763.54,770.54,552.54,582.5
03/08/20224,4994,696.54,415.54,572
03/09/20224,570.54,586.54,3704,385
03/10/20224,5294,6444,5024,607.5
03/11/20224,4924,5394,3484,411.5
03/14/20224,3954,458.54,3354,351
03/15/20224,3554,404.54,322.54,358.5
03/16/20224,484.54,5684,455.54,553.5
03/17/20224,8004,879.54,7664,794.5
03/18/20224,799.54,896.54,787.54,849
03/22/20224,8454,872.54,775.54,793
03/23/20224,8685,017.54,862.54,992
03/24/20224,9004,9514,821.54,951
03/25/20225,0005,012.54,9204,935
03/28/20224,932.54,934.54,841.54,860.5
03/29/20224,987.54,987.54,906.54,934.5
03/30/20224,9955,007.54,8704,904
03/31/20224,9314,965.54,846.54,874
04/01/20224,8004,8104,7174,783.5
04/04/20224,7654,8254,743.54,825
04/05/20224,882.54,886.54,766.54,813
04/06/20224,7254,7694,695.54,717.5
04/07/20224,579.54,6154,5534,567
04/08/20224,582.54,6224,534.54,580
04/11/20224,5164,521.54,4034,417
04/12/20224,315.54,322.54,2284,233
04/13/20224,267.54,393.54,2554,380
04/14/20224,3834,436.54,363.54,431.5
04/15/20224,3504,389.54,317.54,353.5
04/18/20224,309.54,3264,2774,325.5
04/19/20224,383.54,385.54,320.54,350.5
04/20/20224,3934,403.54,3394,363
04/21/20224,3634,5004,358.54,485
04/22/20224,5604,6254,392.54,480
04/25/20224,2754,3124,181.54,181.5
04/26/20224,2124,215.54,106.54,185.5
04/27/20224,077.54,2174,046.54,214.5
04/28/20224,182.54,2814,180.54,269.5
05/02/20224,299.54,329.54,1904,213.5
05/06/20224,141.54,1734,088.54,113.5
05/09/20224,0984,2004,0974,107
05/10/20224,0624,1794,0414,157.5
05/11/20224,110.54,172.54,1074,133
05/12/20224,0584,0774,002.54,007
05/13/20224,067.54,1624,0594,144.5
05/16/20224,1514,2124,1294,139
05/17/20224,1304,168.54,100.54,153.5
05/18/20224,1804,2194,1464,168
05/19/20224,0504,0724,0094,061.5
05/20/20224,080.54,1224,022.54,112.5
05/23/20224,154.54,2034,136.54,203
05/24/20224,202.54,2054,101.54,102
05/25/20224,0954,106.54,0504,086
05/26/20224,097.54,1144,0514,058.5
05/27/20224,159.54,203.54,1284,133.5
05/30/20224,229.54,324.54,2174,321
05/31/20224,2964,3724,2604,339.5
06/01/20224,305.54,3784,302.54,366.5
06/02/20224,3684,3794,313.54,363.5
06/03/20224,420.54,431.54,350.54,370.5
06/06/20224,347.54,355.54,2874,344
06/07/20224,3724,3724,313.54,325
06/08/20224,360.54,4904,3594,459.5
06/09/20224,446.54,5084,4274,448
06/10/20224,4264,476.54,401.54,433
06/13/20224,2894,292.54,1924,192
06/14/20224,102.54,173.54,081.54,164
06/15/20224,149.54,2044,1054,121.5
06/16/20224,1814,234.54,0944,100
06/17/20223,9874,0653,927.54,040
06/20/20224,0654,069.53,9533,967
06/21/20224,0044,023.53,9514,000
06/22/20224,0504,0553,9303,931
06/23/20223,9313,996.53,9153,941
06/24/20223,980.54,1973,9764,195.5
06/27/20224,195.54,324.54,1794,320
06/28/20224,2454,312.54,235.54,312.5
06/29/20224,242.54,256.54,1954,228.5
06/30/20224,2024,228.54,176.54,190
07/01/20224,184.54,2374,0554,079.5
07/04/20224,121.54,2114,1164,201
07/05/20224,2504,305.54,233.54,291
07/06/20224,313.54,363.54,292.54,330
07/07/20224,350.54,479.54,330.54,473.5
07/08/20224,5004,5704,464.54,498.5
07/11/20224,5954,6214,5274,556
07/12/20224,512.54,514.54,3784,414
07/13/20224,453.54,481.54,3764,390
07/14/20224,3754,513.54,347.54,493.5
07/15/20224,5274,6304,5094,609.5
07/19/20224,6004,687.54,5384,656
07/20/20224,8004,817.54,745.54,817.5
07/21/20224,7054,7274,6204,721.5
07/22/20224,6204,6704,553.54,651
07/25/20224,5924,6294,5244,557
07/26/20224,533.54,5624,467.54,485.5
07/27/20224,472.54,589.54,462.54,580
07/28/20224,6104,644.54,546.54,581
07/29/20224,6244,631.54,5754,599
08/01/20224,5864,7264,557.54,722
08/02/20224,7304,7654,6614,673.5
08/03/20224,725.54,7974,717.54,776.5
08/04/20224,802.54,885.54,8004,883.5
08/05/20224,881.54,909.54,8404,862
08/08/20224,8254,885.54,7914,883.5
08/09/20224,891.54,913.54,8314,836.5
08/10/20224,8084,821.54,764.54,789.5
08/12/20224,8844,969.54,8774,969
08/15/20225,0005,0554,9364,962
08/16/20224,9624,9674,9174,939
08/17/20224,9194,951.54,8934,951.5
08/18/20224,8904,954.54,878.54,918.5
08/19/20224,9554,993.54,904.54,904.5
08/22/20224,847.54,915.54,8224,905.5
08/23/20224,8504,876.54,782.54,795
08/24/20224,7904,832.54,7634,764
08/25/20224,7734,782.54,6124,650
08/26/20224,654.54,6964,6164,634.5
08/29/20224,4754,499.54,4424,469.5
08/30/20224,477.54,5844,465.54,580.5
08/31/20224,5504,664.54,5504,662
09/01/20224,527.54,5334,4524,504
09/02/20224,512.54,5254,4714,509.5
09/05/20224,491.54,561.54,4794,561.5
09/06/20224,561.54,672.54,4934,551.5
09/07/20224,529.54,533.54,445.54,479.5
09/08/20224,559.54,6344,500.54,624.5
09/09/20224,705.54,7444,6214,652
09/12/20224,7204,762.54,681.54,722
09/13/20224,7184,7654,700.54,754.5
09/14/20224,550.54,602.54,510.54,570
09/15/20224,588.54,652.54,5804,618
09/16/20224,5794,6064,531.54,576.5
09/20/20224,6104,6714,567.54,592
09/21/20224,5624,5754,4954,495.5
09/22/20224,4404,5304,428.54,518.5
09/26/20224,473.54,4984,3784,380
09/27/20224,4424,4834,390.54,446
09/28/20224,3944,494.54,386.54,409
09/29/20224,445.54,445.54,240.54,304
09/30/20224,1654,1664,057.54,065
10/03/20224,079.54,1564,0504,100
10/04/20224,182.54,2194,125.54,218.5
10/05/20224,2684,2954,210.54,248.5
10/06/20224,218.54,297.54,218.54,281
10/07/20224,183.54,2454,1564,213
10/11/20223,9883,9883,7923,819.5
10/12/20223,8253,8693,807.53,857.5
10/13/20223,8553,8563,757.53,773.5
10/14/20223,848.53,888.53,8193,868.5
10/17/20223,778.53,8043,767.53,783
10/18/20223,862.53,9113,826.53,909.5
10/19/20223,8503,904.53,8423,886
10/20/20223,8553,879.53,838.53,868.5
10/21/20223,850.53,881.53,8433,870
10/24/20223,949.54,0843,9493,982.5
10/25/20224,133.54,192.54,0604,180.5
10/26/20224,216.54,2224,1144,115.5
10/27/20224,1444,2044,105.54,182
10/28/20224,1184,1964,092.54,108.5
10/31/20224,174.54,196.54,1004,119
11/01/20224,057.54,091.54,0314,070.5
11/02/20224,0374,044.53,986.54,007.5
11/04/20223,9163,9963,890.53,995
11/07/20224,017.54,081.54,0094,074
11/08/20224,0804,1504,0804,139.5
11/09/20224,162.54,1874,1054,126
11/10/20224,075.54,0984,0364,049.5
11/11/20224,2144,3544,2144,334.5
11/14/20224,3734,492.54,3424,430.5
11/15/20224,4004,5004,398.54,500
11/16/20224,480.54,4964,380.54,476
11/17/20224,4274,4624,380.54,400.5
11/18/20224,414.54,4174,340.54,352.5
11/21/20224,380.54,388.54,307.54,340
11/22/20224,340.54,411.54,340.54,372.5
11/24/20224,454.54,4664,4084,428.5
11/25/20224,420.54,4364,390.54,405.5
11/28/20224,4004,4004,3724,387.5
11/29/20224,325.54,3584,288.54,312
11/30/20224,2704,297.54,2504,267
12/01/20224,4174,4274,3614,381.5
12/02/20224,325.54,325.54,2644,303
12/05/20224,301.54,312.54,2534,264
12/06/20224,2254,237.54,201.54,206
12/07/20224,167.54,214.54,149.54,149.5
12/08/20224,1394,1394,0284,029.5
12/09/20224,0254,1094,022.54,100
12/12/20224,0904,1254,0804,123
12/13/20224,1704,1754,0744,074
12/14/20224,106.54,106.54,0504,054.5
12/15/20224,019.54,031.53,9974,024
12/16/20223,9493,9503,8933,893
12/19/20223,862.53,8743,8363,850.5
12/20/20223,8253,829.53,6753,679.5
12/21/20223,662.53,6693,5823,603.5
12/22/20223,630.53,653.53,5683,568.5
12/23/20223,523.53,523.53,4833,500.5
12/26/20223,4753,512.53,461.53,470.5
12/27/20223,5013,5333,482.53,501.5
12/28/20223,467.53,4813,428.53,446
12/29/20223,4143,4273,3883,426
12/30/20223,4723,4863,4113,419.5