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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,120.6796
CLOSE 3,117.7776

Low

LOW 2,682

High

HIGH 4,033
DATEOPENHIGHLOWCLOSE
01/04/20242,814.52,8612,7932,861
01/05/20242,864.52,882.52,841.52,848
01/09/20242,8802,8972,8372,856
01/10/20242,8622,9202,859.52,911.5
01/11/20242,9502,9702,9132,922
01/12/20242,970.52,9712,908.52,964.5
01/15/20242,979.52,9802,950.52,968.5
01/16/20242,993.53,0522,9802,991.5
01/17/20242,999.53,021.52,9002,900
01/18/20242,8852,909.52,829.52,829.5
01/19/20242,879.52,8982,855.52,863
01/22/20242,8742,924.52,870.52,891
01/23/20242,8973,0092,8882,955.5
01/24/20243,0183,019.52,9282,949
01/25/20242,8002,862.52,7672,856
01/26/20242,830.52,8942,807.52,814
01/29/20242,8102,826.52,7732,801
01/30/20242,829.52,840.52,7892,794.5
01/31/20242,7732,775.52,736.52,771
02/01/20242,750.52,760.52,7122,712
02/02/20242,7152,7572,7112,728
02/05/20242,735.52,767.52,732.52,764.5
02/06/20242,7512,7512,710.52,710.5
02/07/20242,705.52,748.52,702.52,734.5
02/08/20242,7372,745.52,7062,716.5
02/09/20242,7202,757.52,719.52,747
02/13/20242,7742,781.52,715.52,769.5
02/14/20242,7512,7622,721.52,739
02/15/20242,7682,813.52,7482,811
02/16/20242,834.52,8572,8132,856
02/19/20242,8662,887.52,838.52,862
02/20/20242,886.52,9232,8692,896
02/21/20242,8662,885.52,8482,850.5
02/22/20242,861.52,8772,8402,860
02/26/20242,8712,9142,8552,856
02/27/20242,8422,9102,832.52,910
02/28/20242,9152,917.52,8522,853.5
02/29/20242,8372,8652,8172,840.5
03/01/20242,8502,8892,8432,858
03/04/20242,850.52,903.52,850.52,883.5
03/05/20242,8812,8812,824.52,832
03/06/20242,8152,8382,8102,831.5
03/07/20242,8282,8492,7892,791
03/08/20242,7812,8022,756.52,801.5
03/11/20242,768.52,794.52,748.52,790.5
03/12/20242,7742,777.52,7002,766
03/13/20242,746.52,763.52,711.52,714
03/14/20242,7352,782.52,7252,778
03/15/20242,7782,7832,747.52,773.5
03/18/20242,7992,940.52,7982,940.5
03/19/20242,9553,067.52,9533,049.5
03/21/20243,149.53,2553,112.53,223.5
03/22/20243,2503,267.53,1953,202
03/25/20243,1803,2193,169.53,169.5
03/26/20243,169.53,194.53,129.53,163.5
03/27/20243,162.53,1643,095.53,101.5
03/28/20243,067.53,1463,057.53,112
03/29/20243,119.53,1263,0593,065
04/01/20243,0753,1243,068.53,091.5
04/02/20243,087.53,1613,0783,136.5
04/03/20243,136.53,136.53,042.53,059.5
04/04/20243,116.53,158.53,0703,084.5
04/05/20243,056.53,0723,012.53,030.5
04/08/20243,058.53,074.53,0303,057.5
04/09/20243,0313,078.53,028.53,078.5
04/10/20243,0803,1213,0643,116
04/11/20243,0943,1083,061.53,108
04/12/20243,1623,227.53,145.53,190.5
04/15/20243,1423,1793,1273,175.5
04/16/20243,225.53,3953,2133,393.5
04/17/20243,4653,4653,357.53,370.5
04/18/20243,3853,394.53,3303,386
04/19/20243,3263,392.53,258.53,296
04/22/20243,3853,4343,3153,381
04/23/20243,3963,4103,348.53,372.5
04/24/20243,3843,4003,206.53,397
04/25/20243,4403,502.53,3773,443
04/26/20243,484.53,572.53,4553,557.5
04/30/20243,6403,7183,6283,686.5
05/01/20243,7003,7293,6553,709.5
05/02/20243,6603,662.53,616.53,627
05/07/20243,627.53,6613,534.53,561
05/08/20243,5503,5603,4683,468
05/09/20243,500.53,523.53,462.53,478
05/10/20243,523.53,581.53,508.53,576
05/13/20243,5653,5953,516.53,521
05/14/20243,5013,552.53,478.53,493
05/15/20243,494.53,5303,4843,484
05/16/20243,531.53,6183,5223,603
05/17/20243,600.53,7133,5833,663.5
05/20/20243,6403,712.53,639.53,676.5
05/21/20243,681.53,7043,6443,646
05/22/20243,702.53,8743,688.53,813
05/23/20243,9103,9923,8643,987
05/24/20243,943.54,011.53,9243,976
05/27/20243,939.54,0073,8993,951.5
05/28/20243,946.54,0333,9383,995.5
05/29/20243,976.54,007.53,911.53,920
05/30/20243,8483,932.53,801.53,922.5
05/31/20243,946.53,948.53,850.53,921.5
06/03/20243,9113,922.53,826.53,848.5
06/04/20243,8443,8943,7953,813
06/05/20243,7573,7603,6633,674
06/06/20243,758.53,758.53,583.53,608.5
06/07/20243,617.53,6223,4913,498
06/10/20243,5153,549.53,4733,526
06/11/20243,5533,6363,5363,536
06/12/20243,505.53,5413,4933,521
06/13/20243,542.53,6153,542.53,576
06/14/20243,5763,7223,5763,717
06/17/20243,6853,6953,600.53,627.5
06/18/20243,6753,689.53,637.53,669.5
06/19/20243,7403,834.53,7313,767
06/20/20243,7213,723.53,6223,670.5
06/21/20243,672.53,734.53,643.53,661.5
06/24/20243,665.53,7543,665.53,724
06/25/20243,708.53,7243,641.53,645.5
06/26/20243,678.53,744.53,650.53,700.5
06/27/20243,677.53,691.53,6353,668.5
06/28/20243,655.53,664.53,5833,592.5
07/01/20243,6253,637.53,5453,560
07/02/20243,5753,5903,520.53,538
07/03/20243,5303,569.53,492.53,516.5
07/04/20243,5333,5403,4793,505.5
07/05/20243,5243,531.53,4643,464
07/08/20243,4553,4943,430.53,451
07/09/20243,4513,499.53,450.53,495
07/10/20243,495.53,507.53,447.53,474.5
07/11/20243,528.53,5773,4963,523.5
07/12/20243,496.53,559.53,4903,512.5
07/16/20243,5003,5123,450.53,456
07/17/20243,4893,527.53,484.53,508
07/18/20243,4803,5043,460.53,470.5
07/19/20243,4503,4553,380.53,417.5
07/22/20243,4003,4593,391.53,406
07/23/20243,4553,4833,375.53,393.5
07/24/20243,5993,6753,551.53,600
07/25/20243,485.53,5413,421.53,471.5
07/26/20243,484.53,531.53,3563,361.5
07/29/20243,3903,476.53,3403,340.5
07/30/20243,323.53,3583,288.53,320.5
07/31/20243,277.53,3583,271.53,349
08/01/20243,3363,354.53,2653,316.5
08/02/20243,216.53,230.53,1243,133
08/05/20242,8202,9232,7002,727.5
08/06/20242,9632,9932,8042,902
08/07/20242,804.53,0382,7942,971.5
08/08/20242,8752,930.52,822.52,887.5
08/09/20242,937.52,989.52,871.52,910.5
08/13/20242,910.52,9642,8862,962
08/14/20242,9752,9872,9332,956
08/15/20242,9743,079.52,961.53,027
08/16/20243,112.53,1303,085.53,110.5
08/19/20243,1073,118.53,032.53,060
08/20/20243,1093,116.53,081.53,084.5
08/21/20243,0603,088.53,0533,084
08/22/20243,093.53,1123,057.53,067
08/23/20243,0673,120.53,064.53,086.5
08/26/20243,0503,0553,0033,016
08/27/20243,011.53,040.52,990.53,035
08/28/20243,010.53,051.52,9743,042.5
08/29/20242,9502,9552,905.52,941.5
08/30/20242,9823,0032,958.52,973
09/02/20242,999.53,016.52,9472,954
09/03/20242,957.53,034.52,957.53,009
09/04/20242,9252,9572,907.52,939
09/05/20242,9042,939.52,8752,885
09/06/20242,8852,8992,8462,865.5
09/09/20242,7942,885.52,7712,861
09/10/20242,868.52,901.52,844.52,847
09/11/20242,850.52,8582,8042,829
09/12/20242,8792,928.52,8752,892.5
09/13/20242,887.52,887.52,8042,813.5
09/17/20242,8152,824.52,763.52,793.5
09/18/20242,8352,854.52,784.52,800
09/19/20242,848.52,9052,829.52,905
09/20/20242,971.52,9802,931.52,938.5
09/24/20243,0003,0602,9893,016
09/25/20243,049.53,109.53,028.53,073
09/26/20243,123.53,132.53,084.53,132.5
09/27/20243,0683,1373,0363,108
09/30/20243,0003,0572,9713,006
10/01/20243,0103,0232,9562,969.5
10/02/20242,923.52,9942,9202,970
10/03/20243,0513,1093,0333,050
10/04/20243,0343,0643,0113,041
10/07/20243,1303,1643,0983,098
10/08/20243,0603,0863,0333,048
10/09/20243,0653,0733,0113,044
10/10/20243,0503,0543,0003,000
10/11/20242,9953,0092,9602,970.5
10/15/20243,0213,0302,9732,982
10/16/20242,933.52,9382,904.52,923
10/17/20242,9202,927.52,8752,875
10/18/20242,8852,888.52,851.52,869.5
10/21/20242,8822,924.52,860.52,889
10/22/20242,8892,8892,8302,844
10/23/20242,8522,8692,8232,842.5
10/24/20243,0283,0282,783.52,984.5
10/25/20243,0153,1452,967.53,123
10/28/20243,0813,2253,0543,203
10/29/20243,2033,2143,1533,184
10/30/20243,2543,3113,2353,267
10/31/20243,0663,1273,0383,076
11/01/20243,0393,0903,0103,017
11/05/20243,0153,0362,9652,965
11/06/20243,0003,0502,9902,993
11/07/20243,0003,0342,913.52,922
11/08/20242,9402,9642,916.52,922
11/11/20242,915.52,9272,8962,910
11/12/20242,8962,947.52,8742,896
11/13/20242,8712,887.52,828.52,849.5
11/14/20242,8392,908.52,828.52,828.5
11/15/20242,834.52,847.52,7932,818
11/18/20242,7852,7982,7352,740.5
11/19/20242,836.52,912.52,8102,868
11/20/20242,907.53,0122,899.52,916.5
11/21/20242,8882,9482,8782,908
11/22/20242,8722,8942,838.52,858
11/25/20242,8582,886.52,847.52,866.5
11/26/20242,8552,873.52,7802,819
11/27/20242,8202,861.52,7952,807.5
11/28/20242,8002,8182,775.52,818
11/29/20242,7902,802.52,7552,755
12/02/20242,7852,7982,7252,748.5
12/03/20242,7612,8952,7602,868
12/04/20242,8502,8612,798.52,852
12/05/20242,8502,852.52,791.52,802.5
12/06/20242,803.52,8162,777.52,807.5
12/09/20242,8152,837.52,794.52,824
12/10/20242,8502,9072,8362,836.5
12/11/20242,8202,8302,7952,827
12/12/20242,860.52,8772,8422,858
12/13/20242,8172,8432,8062,816.5
12/16/20242,8272,839.52,790.52,798
12/17/20242,7972,8282,7822,815.5
12/18/20242,8302,8412,8032,820
12/19/20242,7582,784.52,727.52,763
12/20/20242,7702,7902,7502,750
12/23/20242,7402,7452,6822,742.5
12/24/20242,7302,735.52,7042,708
12/25/20242,719.52,731.52,6852,700
12/26/20242,6912,7402,6912,730
12/27/20242,762.52,8752,7582,843
12/30/20242,8702,8992,8382,855