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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,464.502
CLOSE 3,460.9024
Low
LOW 2,672.5
High
HIGH 4,353
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 3,369.5 | 3,385 | 3,329 | 3,346.5 |
| 01/05/2023 | 3,368.5 | 3,437.5 | 3,358 | 3,425 |
| 01/06/2023 | 3,382 | 3,455 | 3,377.5 | 3,424 |
| 01/10/2023 | 3,497 | 3,497.5 | 3,433 | 3,464 |
| 01/11/2023 | 3,497.5 | 3,549 | 3,484.5 | 3,542.5 |
| 01/12/2023 | 3,612 | 3,654 | 3,593 | 3,633 |
| 01/13/2023 | 3,606 | 3,681 | 3,606 | 3,629.5 |
| 01/16/2023 | 3,583 | 3,635 | 3,575 | 3,593.5 |
| 01/17/2023 | 3,577.5 | 3,637.5 | 3,575.5 | 3,610 |
| 01/18/2023 | 3,630 | 3,740 | 3,604.5 | 3,704 |
| 01/19/2023 | 3,637 | 3,649 | 3,611.5 | 3,618.5 |
| 01/20/2023 | 3,582.5 | 3,610 | 3,560 | 3,607.5 |
| 01/23/2023 | 3,682.5 | 3,683.5 | 3,645 | 3,668 |
| 01/24/2023 | 3,714 | 3,792.5 | 3,701.5 | 3,775.5 |
| 01/25/2023 | 3,543 | 3,595.5 | 3,509.5 | 3,572.5 |
| 01/26/2023 | 3,574 | 3,640 | 3,573 | 3,585.5 |
| 01/27/2023 | 3,643.5 | 3,735 | 3,635.5 | 3,695 |
| 01/30/2023 | 3,692 | 3,701 | 3,627 | 3,645 |
| 01/31/2023 | 3,620 | 3,623 | 3,571 | 3,585 |
| 02/01/2023 | 3,586 | 3,615.5 | 3,554 | 3,581 |
| 02/02/2023 | 3,613 | 3,613 | 3,555.5 | 3,588 |
| 02/03/2023 | 3,600.5 | 3,649.5 | 3,587.5 | 3,622.5 |
| 02/06/2023 | 3,645 | 3,683.5 | 3,631.5 | 3,675 |
| 02/07/2023 | 3,679.5 | 3,705.5 | 3,665 | 3,687 |
| 02/08/2023 | 3,687 | 3,690 | 3,609 | 3,611.5 |
| 02/09/2023 | 3,585.5 | 3,621 | 3,576 | 3,603.5 |
| 02/10/2023 | 3,575 | 3,607 | 3,542.5 | 3,553 |
| 02/13/2023 | 3,542 | 3,554.5 | 3,512.5 | 3,532 |
| 02/14/2023 | 3,563 | 3,565.5 | 3,524 | 3,529 |
| 02/15/2023 | 3,552 | 3,553.5 | 3,484 | 3,488 |
| 02/16/2023 | 3,538 | 3,563 | 3,512.5 | 3,560.5 |
| 02/17/2023 | 3,524.5 | 3,525 | 3,495.5 | 3,512.5 |
| 02/20/2023 | 3,500.5 | 3,512 | 3,466 | 3,466 |
| 02/21/2023 | 3,465 | 3,466 | 3,433 | 3,439 |
| 02/22/2023 | 3,412 | 3,435 | 3,385 | 3,388.5 |
| 02/24/2023 | 3,385 | 3,457.5 | 3,382.5 | 3,430.5 |
| 02/27/2023 | 3,400.5 | 3,420.5 | 3,382.5 | 3,419.5 |
| 02/28/2023 | 3,425 | 3,459 | 3,416 | 3,448 |
| 03/01/2023 | 3,440.5 | 3,453 | 3,407.5 | 3,442 |
| 03/02/2023 | 3,418.5 | 3,431.5 | 3,370 | 3,385 |
| 03/03/2023 | 3,400 | 3,434.5 | 3,381 | 3,434 |
| 03/06/2023 | 3,484 | 3,502 | 3,462 | 3,482.5 |
| 03/07/2023 | 3,482.5 | 3,486.5 | 3,460 | 3,474.5 |
| 03/08/2023 | 3,464 | 3,482.5 | 3,451 | 3,477 |
| 03/09/2023 | 3,510.5 | 3,518.5 | 3,495.5 | 3,506 |
| 03/10/2023 | 3,450 | 3,469 | 3,411 | 3,412 |
| 03/13/2023 | 3,380 | 3,386.5 | 3,338 | 3,379.5 |
| 03/14/2023 | 3,338 | 3,338 | 3,291 | 3,296.5 |
| 03/15/2023 | 3,325 | 3,328 | 3,204.5 | 3,209 |
| 03/16/2023 | 3,111 | 3,160.5 | 3,072.5 | 3,149 |
| 03/17/2023 | 3,160.5 | 3,216 | 3,140.5 | 3,214 |
| 03/20/2023 | 3,221 | 3,307.5 | 3,215 | 3,278.5 |
| 03/22/2023 | 3,360 | 3,424.5 | 3,350.5 | 3,402 |
| 03/23/2023 | 3,349 | 3,418 | 3,341 | 3,413.5 |
| 03/24/2023 | 3,430 | 3,451.5 | 3,411.5 | 3,439 |
| 03/27/2023 | 3,410 | 3,420.5 | 3,381 | 3,392.5 |
| 03/28/2023 | 3,394.5 | 3,405 | 3,335 | 3,358.5 |
| 03/29/2023 | 3,378.5 | 3,434.5 | 3,351 | 3,433 |
| 03/30/2023 | 3,455 | 3,458.5 | 3,392 | 3,414 |
| 03/31/2023 | 3,450 | 3,470.5 | 3,412.5 | 3,422.5 |
| 04/03/2023 | 3,455 | 3,460 | 3,424 | 3,435 |
| 04/04/2023 | 3,459.5 | 3,463 | 3,416.5 | 3,457 |
| 04/05/2023 | 3,414 | 3,424.5 | 3,359.5 | 3,360.5 |
| 04/06/2023 | 3,300 | 3,301 | 3,267.5 | 3,295 |
| 04/07/2023 | 3,301.5 | 3,334.5 | 3,299.5 | 3,322 |
| 04/10/2023 | 3,335 | 3,349 | 3,303 | 3,321.5 |
| 04/11/2023 | 3,334.5 | 3,385.5 | 3,330.5 | 3,368 |
| 04/12/2023 | 3,355 | 3,385.5 | 3,346 | 3,382 |
| 04/13/2023 | 3,339 | 3,364.5 | 3,321 | 3,357.5 |
| 04/14/2023 | 3,374.5 | 3,383.5 | 3,347.5 | 3,365 |
| 04/17/2023 | 3,371.5 | 3,386.5 | 3,356.5 | 3,380 |
| 04/18/2023 | 3,400 | 3,417 | 3,384 | 3,398 |
| 04/19/2023 | 3,330 | 3,359.5 | 3,308.5 | 3,342 |
| 04/20/2023 | 3,292.5 | 3,338 | 3,279 | 3,316 |
| 04/21/2023 | 3,261 | 3,285 | 3,228.5 | 3,275.5 |
| 04/24/2023 | 3,262.5 | 3,325.5 | 3,260.5 | 3,312 |
| 04/25/2023 | 3,437.5 | 3,458 | 3,341.5 | 3,342.5 |
| 04/26/2023 | 3,342 | 3,342.5 | 3,238.5 | 3,279.5 |
| 04/27/2023 | 3,279.5 | 3,279.5 | 3,238.5 | 3,270 |
| 04/28/2023 | 3,315 | 3,352 | 3,295 | 3,352 |
| 05/01/2023 | 3,377 | 3,430.5 | 3,370 | 3,406 |
| 05/02/2023 | 3,406.5 | 3,416.5 | 3,385 | 3,406 |
| 05/08/2023 | 3,400 | 3,403 | 3,322.5 | 3,384 |
| 05/09/2023 | 3,393.5 | 3,494.5 | 3,382 | 3,474.5 |
| 05/10/2023 | 3,467 | 3,467 | 3,407.5 | 3,437 |
| 05/11/2023 | 3,465 | 3,481 | 3,431 | 3,448.5 |
| 05/12/2023 | 3,490 | 3,490 | 3,453.5 | 3,478 |
| 05/15/2023 | 3,490 | 3,505 | 3,462.5 | 3,476.5 |
| 05/16/2023 | 3,505 | 3,538.5 | 3,492.5 | 3,516 |
| 05/17/2023 | 3,502.5 | 3,583 | 3,498 | 3,569 |
| 05/18/2023 | 3,622 | 3,650 | 3,590.5 | 3,650 |
| 05/19/2023 | 3,700 | 3,724.5 | 3,659.5 | 3,686 |
| 05/22/2023 | 3,673.5 | 3,712 | 3,612.5 | 3,712 |
| 05/23/2023 | 3,732 | 3,778.5 | 3,700 | 3,708 |
| 05/24/2023 | 3,669 | 3,679 | 3,615.5 | 3,626 |
| 05/25/2023 | 3,599.5 | 3,638.5 | 3,571.5 | 3,608 |
| 05/26/2023 | 3,625 | 3,635 | 3,542 | 3,545 |
| 05/29/2023 | 3,620 | 3,625.5 | 3,534 | 3,547.5 |
| 05/30/2023 | 3,538.5 | 3,560 | 3,509 | 3,550 |
| 05/31/2023 | 3,521 | 3,522.5 | 3,446 | 3,470 |
| 06/01/2023 | 3,447 | 3,514 | 3,436.5 | 3,487 |
| 06/02/2023 | 3,537.5 | 3,691.5 | 3,520.5 | 3,685.5 |
| 06/05/2023 | 3,743 | 3,750 | 3,656 | 3,700 |
| 06/06/2023 | 3,697 | 3,714.5 | 3,663.5 | 3,700 |
| 06/07/2023 | 3,715 | 3,715 | 3,625.5 | 3,650 |
| 06/08/2023 | 3,625 | 3,664 | 3,552.5 | 3,595.5 |
| 06/09/2023 | 3,616 | 3,639.5 | 3,600.5 | 3,628 |
| 06/12/2023 | 3,700 | 3,747.5 | 3,682.5 | 3,714 |
| 06/13/2023 | 3,747.5 | 3,786 | 3,730.5 | 3,744 |
| 06/14/2023 | 3,795 | 3,835 | 3,760 | 3,793.5 |
| 06/15/2023 | 3,810 | 3,891.5 | 3,805 | 3,876.5 |
| 06/16/2023 | 3,900 | 3,974 | 3,872 | 3,943 |
| 06/19/2023 | 4,001 | 4,042 | 3,970 | 4,008 |
| 06/20/2023 | 3,987.5 | 3,990 | 3,921.5 | 3,970.5 |
| 06/21/2023 | 3,975 | 4,035 | 3,968 | 4,012 |
| 06/22/2023 | 3,975 | 3,999.5 | 3,900 | 3,916.5 |
| 06/23/2023 | 3,940.5 | 3,955.5 | 3,822 | 3,845 |
| 06/26/2023 | 3,855 | 3,871.5 | 3,812.5 | 3,836 |
| 06/27/2023 | 3,822 | 3,830 | 3,766 | 3,791.5 |
| 06/28/2023 | 3,856 | 3,922.5 | 3,833.5 | 3,915.5 |
| 06/29/2023 | 3,936.5 | 3,979 | 3,930 | 3,947.5 |
| 06/30/2023 | 3,915 | 3,934.5 | 3,882 | 3,922.5 |
| 07/03/2023 | 3,970 | 3,975 | 3,928 | 3,950 |
| 07/04/2023 | 3,934 | 3,939 | 3,902.5 | 3,920.5 |
| 07/05/2023 | 3,885 | 3,917 | 3,863 | 3,914 |
| 07/06/2023 | 3,855 | 3,877.5 | 3,820.5 | 3,823.5 |
| 07/07/2023 | 3,785 | 3,795 | 3,751 | 3,760 |
| 07/10/2023 | 3,765 | 3,782 | 3,722.5 | 3,731.5 |
| 07/11/2023 | 3,742 | 3,767 | 3,707 | 3,736.5 |
| 07/12/2023 | 3,739 | 3,742 | 3,671 | 3,683 |
| 07/13/2023 | 3,704 | 3,785.5 | 3,695 | 3,777 |
| 07/14/2023 | 3,810 | 3,832.5 | 3,778 | 3,817.5 |
| 07/18/2023 | 3,856 | 3,908 | 3,852.5 | 3,889.5 |
| 07/19/2023 | 3,930 | 3,947.5 | 3,908 | 3,937.5 |
| 07/20/2023 | 3,940 | 3,940 | 3,878 | 3,892 |
| 07/21/2023 | 4,100 | 4,298.5 | 4,099.5 | 4,296 |
| 07/24/2023 | 4,350 | 4,353 | 4,241 | 4,321.5 |
| 07/25/2023 | 4,312.5 | 4,314 | 4,150 | 4,181 |
| 07/26/2023 | 4,215.5 | 4,217.5 | 4,113 | 4,155.5 |
| 07/27/2023 | 4,200 | 4,250.5 | 4,182 | 4,201 |
| 07/28/2023 | 4,150.5 | 4,224 | 4,130.5 | 4,200 |
| 07/31/2023 | 4,264.5 | 4,267.5 | 4,203 | 4,226.5 |
| 08/01/2023 | 4,248 | 4,254 | 4,217.5 | 4,230.5 |
| 08/02/2023 | 4,180 | 4,182.5 | 4,083 | 4,083 |
| 08/03/2023 | 4,015 | 4,021 | 3,931 | 3,931 |
| 08/04/2023 | 3,925 | 3,967 | 3,906 | 3,951 |
| 08/07/2023 | 3,892.5 | 3,963.5 | 3,881.5 | 3,954 |
| 08/08/2023 | 3,972.5 | 3,989.5 | 3,943.5 | 3,962 |
| 08/09/2023 | 3,950 | 3,957 | 3,919 | 3,942 |
| 08/10/2023 | 3,909.5 | 3,983 | 3,895.5 | 3,983 |
| 08/14/2023 | 3,980 | 3,980 | 3,873 | 3,883.5 |
| 08/15/2023 | 3,914 | 3,923 | 3,880.5 | 3,893 |
| 08/16/2023 | 3,834 | 3,838.5 | 3,769.5 | 3,776.5 |
| 08/17/2023 | 3,734 | 3,734 | 3,610 | 3,665.5 |
| 08/18/2023 | 3,625 | 3,724 | 3,617 | 3,711.5 |
| 08/21/2023 | 3,712.5 | 3,727 | 3,677 | 3,689 |
| 08/22/2023 | 3,705.5 | 3,715 | 3,680.5 | 3,710 |
| 08/23/2023 | 3,689.5 | 3,719.5 | 3,678 | 3,706.5 |
| 08/24/2023 | 3,724 | 3,740 | 3,694.5 | 3,708.5 |
| 08/25/2023 | 3,655 | 3,704 | 3,646.5 | 3,676.5 |
| 08/28/2023 | 3,716 | 3,754 | 3,707.5 | 3,723 |
| 08/29/2023 | 3,745 | 3,745.5 | 3,693.5 | 3,726.5 |
| 08/30/2023 | 3,799 | 3,827.5 | 3,791 | 3,803 |
| 08/31/2023 | 3,791.5 | 3,826 | 3,773 | 3,816 |
| 09/01/2023 | 3,797 | 3,830 | 3,790.5 | 3,809 |
| 09/04/2023 | 3,808.5 | 3,814 | 3,770.5 | 3,790 |
| 09/05/2023 | 3,796 | 3,833 | 3,755.5 | 3,827 |
| 09/06/2023 | 3,842.5 | 3,887 | 3,818.5 | 3,869.5 |
| 09/07/2023 | 3,823.5 | 3,825.5 | 3,690.5 | 3,693.5 |
| 09/08/2023 | 3,694 | 3,728.5 | 3,658 | 3,678 |
| 09/11/2023 | 3,691 | 3,700 | 3,665.5 | 3,670 |
| 09/12/2023 | 3,676 | 3,702.5 | 3,663 | 3,696.5 |
| 09/13/2023 | 3,682.5 | 3,708.5 | 3,636 | 3,646 |
| 09/14/2023 | 3,683.5 | 3,727 | 3,673 | 3,700 |
| 09/15/2023 | 3,690 | 3,728.5 | 3,660.5 | 3,715 |
| 09/19/2023 | 3,642 | 3,673.5 | 3,631.5 | 3,666.5 |
| 09/20/2023 | 3,651.5 | 3,651.5 | 3,577 | 3,580 |
| 09/21/2023 | 3,555 | 3,555 | 3,459.5 | 3,459.5 |
| 09/22/2023 | 3,415 | 3,550 | 3,405 | 3,518 |
| 09/25/2023 | 3,500 | 3,515 | 3,467 | 3,515 |
| 09/26/2023 | 3,524 | 3,566 | 3,508.5 | 3,561.5 |
| 09/27/2023 | 3,486.5 | 3,489.5 | 3,434 | 3,472.5 |
| 09/28/2023 | 3,467.5 | 3,468 | 3,392.5 | 3,414.5 |
| 09/29/2023 | 3,464.5 | 3,486 | 3,438 | 3,465.5 |
| 10/02/2023 | 3,499.5 | 3,532.5 | 3,440.5 | 3,447 |
| 10/03/2023 | 3,444.5 | 3,481 | 3,411 | 3,418 |
| 10/04/2023 | 3,368 | 3,443 | 3,360 | 3,412.5 |
| 10/05/2023 | 3,429 | 3,458.5 | 3,380.5 | 3,435.5 |
| 10/06/2023 | 3,425 | 3,428.5 | 3,379 | 3,400.5 |
| 10/10/2023 | 3,389 | 3,442 | 3,385 | 3,415 |
| 10/11/2023 | 3,416 | 3,457 | 3,396.5 | 3,425 |
| 10/12/2023 | 3,450 | 3,520 | 3,447.5 | 3,501.5 |
| 10/13/2023 | 3,478 | 3,509 | 3,463.5 | 3,496.5 |
| 10/16/2023 | 3,466.5 | 3,475 | 3,417.5 | 3,428 |
| 10/17/2023 | 3,485 | 3,535 | 3,470 | 3,476.5 |
| 10/18/2023 | 3,455 | 3,474 | 3,446 | 3,453 |
| 10/19/2023 | 3,383 | 3,411.5 | 3,368 | 3,397.5 |
| 10/20/2023 | 3,375 | 3,377.5 | 3,330 | 3,349.5 |
| 10/23/2023 | 3,399.5 | 3,401.5 | 3,328 | 3,350 |
| 10/24/2023 | 3,145.5 | 3,149.5 | 2,975 | 2,997.5 |
| 10/25/2023 | 2,975.5 | 2,983 | 2,900 | 2,915 |
| 10/26/2023 | 2,890 | 2,890 | 2,810.5 | 2,816 |
| 10/27/2023 | 2,850 | 2,890 | 2,797.5 | 2,813.5 |
| 10/30/2023 | 2,750.5 | 2,790 | 2,724 | 2,769.5 |
| 10/31/2023 | 2,785 | 2,785 | 2,700.5 | 2,710.5 |
| 11/01/2023 | 2,764 | 2,774.5 | 2,715 | 2,766.5 |
| 11/02/2023 | 2,800 | 2,842 | 2,770 | 2,835.5 |
| 11/06/2023 | 2,899 | 2,929.5 | 2,876.5 | 2,876.5 |
| 11/07/2023 | 2,872.5 | 2,889.5 | 2,850 | 2,859 |
| 11/08/2023 | 2,877.5 | 2,908.5 | 2,850 | 2,850 |
| 11/09/2023 | 2,862.5 | 2,880 | 2,850.5 | 2,869 |
| 11/10/2023 | 2,837.5 | 2,846 | 2,814 | 2,836.5 |
| 11/13/2023 | 2,860 | 2,864.5 | 2,803 | 2,819 |
| 11/14/2023 | 2,824 | 2,825 | 2,785 | 2,809 |
| 11/15/2023 | 2,849.5 | 2,890.5 | 2,834 | 2,889.5 |
| 11/16/2023 | 2,885 | 2,895.5 | 2,862 | 2,883 |
| 11/17/2023 | 2,875 | 2,906.5 | 2,858.5 | 2,900.5 |
| 11/20/2023 | 2,910 | 2,933.5 | 2,889.5 | 2,894.5 |
| 11/21/2023 | 2,909 | 2,925 | 2,894 | 2,910.5 |
| 11/22/2023 | 2,887.5 | 2,911 | 2,880.5 | 2,891 |
| 11/24/2023 | 2,920.5 | 2,938 | 2,897 | 2,905 |
| 11/27/2023 | 2,920.5 | 2,929 | 2,883.5 | 2,885.5 |
| 11/28/2023 | 2,880 | 2,880 | 2,822.5 | 2,836.5 |
| 11/29/2023 | 2,822.5 | 2,860 | 2,811.5 | 2,815.5 |
| 11/30/2023 | 2,790 | 2,806 | 2,767.5 | 2,802 |
| 12/01/2023 | 2,805 | 2,805 | 2,769.5 | 2,775.5 |
| 12/04/2023 | 2,772.5 | 2,774.5 | 2,727 | 2,752.5 |
| 12/05/2023 | 2,727 | 2,749 | 2,707.5 | 2,711 |
| 12/06/2023 | 2,736 | 2,765.5 | 2,731 | 2,760.5 |
| 12/07/2023 | 2,759 | 2,802.5 | 2,713 | 2,715 |
| 12/08/2023 | 2,709.5 | 2,716.5 | 2,672.5 | 2,694.5 |
| 12/11/2023 | 2,717.5 | 2,757 | 2,715 | 2,751 |
| 12/12/2023 | 2,778 | 2,788 | 2,737.5 | 2,757 |
| 12/13/2023 | 2,784.5 | 2,785 | 2,747 | 2,766 |
| 12/14/2023 | 2,775 | 2,786.5 | 2,718.5 | 2,739 |
| 12/15/2023 | 2,765.5 | 2,795 | 2,755.5 | 2,794 |
| 12/18/2023 | 2,768 | 2,770.5 | 2,746.5 | 2,762 |
| 12/19/2023 | 2,754.5 | 2,793.5 | 2,732.5 | 2,793.5 |
| 12/20/2023 | 2,800 | 2,855 | 2,798 | 2,813.5 |
| 12/21/2023 | 2,772.5 | 2,803.5 | 2,762 | 2,784.5 |
| 12/22/2023 | 2,798.5 | 2,812 | 2,763 | 2,769 |
| 12/25/2023 | 2,770 | 2,790.5 | 2,751.5 | 2,753.5 |
| 12/26/2023 | 2,750.5 | 2,756 | 2,726.5 | 2,735 |
| 12/27/2023 | 2,735 | 2,833 | 2,735 | 2,802 |
| 12/28/2023 | 2,825 | 2,874 | 2,796.5 | 2,871 |
| 12/29/2023 | 2,886 | 2,886 | 2,829 | 2,847.5 |