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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,578.4095
CLOSE 2,580.037

Low

LOW 1,797

High

HIGH 3,296
DATEOPENHIGHLOWCLOSE
01/06/20252,9002,9002,803.52,805.5
01/07/20252,8282,9062,814.52,886.5
01/08/20252,8702,9652,8702,933
01/09/20252,9152,942.52,9012,928.5
01/10/20252,9262,934.52,8862,915
01/14/20252,9102,9102,827.52,858
01/15/20252,8702,8952,845.52,861.5
01/16/20252,8802,889.52,8232,828.5
01/17/20252,802.52,8182,7552,799.5
01/20/20252,7892,812.52,781.52,797.5
01/21/20252,8302,8302,769.52,793
01/22/20252,8302,855.52,8002,840
01/23/20252,9002,954.52,8552,946.5
01/24/20252,8202,8902,755.52,853.5
01/27/20252,8602,866.52,7982,807
01/28/20252,7952,798.52,7102,711
01/29/20252,7182,7582,7082,742.5
01/30/20252,7152,724.52,6972,709
01/31/20252,7202,728.52,689.52,689.5
02/03/20252,6402,6422,5442,553.5
02/04/20252,5932,617.52,560.52,560.5
02/05/20252,5702,585.52,5472,560
02/06/20252,5832,619.52,5812,597
02/07/20252,595.52,6312,585.52,618
02/10/20252,619.52,671.52,6152,657
02/12/20252,7112,764.52,7112,741
02/13/20252,7502,7502,721.52,725
02/14/20252,720.52,735.52,686.52,694.5
02/17/20252,6702,678.52,652.52,657
02/18/20252,661.52,669.52,646.52,650.5
02/19/20252,7002,7892,6902,780.5
02/20/20252,7502,7952,7392,778
02/21/20252,7612,8252,745.52,821.5
02/25/20252,7502,8262,745.52,799
02/26/20252,8192,8372,769.52,782.5
02/27/20252,772.52,7962,7622,792
02/28/20252,7192,7242,6712,684.5
03/03/20252,6802,689.52,642.52,681
03/04/20252,655.52,6932,608.52,611.5
03/05/20252,6312,672.52,6092,663.5
03/06/20252,672.52,719.52,672.52,683.5
03/07/20252,653.52,7012,641.52,695
03/10/20252,6952,701.52,6322,690.5
03/11/20252,655.52,668.52,5872,644.5
03/12/20252,6442,7302,6442,695
03/13/20252,7002,731.52,647.52,650.5
03/14/20252,621.52,6932,6212,686
03/17/20252,6902,729.52,6902,695
03/18/20252,7262,7392,7142,720
03/19/20252,734.52,8382,734.52,789
03/21/20252,7642,803.52,718.52,718.5
03/24/20252,7302,7602,701.52,712
03/25/20252,700.52,7202,667.52,690
03/26/20252,7002,715.52,676.52,705
03/27/20252,6712,678.52,6452,669
03/28/20252,625.52,6362,5922,603
03/31/20252,5452,545.52,480.52,492
04/01/20252,4942,5062,477.52,481
04/02/20252,4672,476.52,4392,449
04/03/20252,307.52,346.52,2972,309.5
04/04/20252,2192,245.52,140.52,181
04/07/20251,8991,9791,8911,907
04/08/20251,9872,0651,9872,018.5
04/09/20251,928.51,9401,862.51,880.5
04/10/20252,1622,169.52,124.52,162
04/11/20251,988.52,0931,971.52,087.5
04/14/20252,1152,1542,111.52,142.5
04/15/20252,1422,1662,134.52,146
04/16/20252,1202,1242,0482,064.5
04/17/20252,0502,0952,0452,095
04/18/20252,1002,1292,0832,129
04/21/20252,1002,138.52,0832,090
04/22/20252,0752,1042,0622,094
04/23/20252,1662,197.52,1572,184
04/24/20252,2372,2602,218.52,232
04/25/20252,4752,525.52,4272,510.5
04/28/20252,6002,6242,550.52,550.5
04/30/20252,502.52,5422,4642,533
05/01/20252,533.52,571.52,524.52,564
05/02/20252,596.52,6402,5812,618.5
05/07/20252,6972,7182,617.52,621.5
05/08/20252,6102,6242,568.52,580
05/09/20252,6222,623.52,573.52,609
05/12/20252,6452,671.52,628.52,663.5
05/13/20252,784.52,8092,753.52,765.5
05/14/20252,815.52,830.52,7672,794
05/15/20252,8052,8902,795.52,861.5
05/16/20252,851.52,8592,7972,797
05/19/20252,7802,790.52,7512,787.5
05/20/20252,7912,8242,761.52,766.5
05/21/20252,7962,8142,7312,732.5
05/22/20252,705.52,705.52,6682,675
05/23/20252,6902,7192,6692,707.5
05/26/20252,7202,7832,709.52,768
05/27/20252,7602,7992,7582,789.5
05/28/20252,8502,8632,812.52,812.5
05/29/20252,8172,854.52,8082,847.5
05/30/20252,8132,8282,7992,810
06/02/20252,7502,7622,735.52,747
06/03/20252,7472,775.52,737.52,741.5
06/04/20252,7592,773.52,7442,760
06/05/20252,713.52,7322,701.52,712
06/06/20252,7302,7312,700.52,702.5
06/09/20252,703.52,736.52,697.52,725
06/10/20252,773.52,8732,770.52,841
06/11/20252,8602,9162,839.52,894.5
06/12/20252,9102,911.52,850.52,877
06/13/20252,884.52,8932,825.52,859.5
06/16/20252,8662,9052,8622,887.5
06/17/20252,9252,953.52,911.52,931.5
06/18/20252,881.52,8972,8452,877.5
06/19/20252,8792,881.52,8362,870
06/20/20252,8562,880.52,8472,872
06/23/20252,8562,8782,8332,869
06/24/20252,8802,8922,8592,887
06/25/20252,9132,9202,8832,917
06/26/20252,9352,9462,883.52,887
06/27/20252,882.52,8852,7532,778
06/30/20252,8022,8232,7852,805
07/01/20252,8052,816.52,7372,743.5
07/02/20252,736.52,7672,7092,709
07/03/20252,7002,724.52,6862,720
07/04/20252,7062,7132,6452,659
07/07/20252,6592,671.52,618.52,636
07/08/20252,640.52,678.52,6372,655.5
07/09/20252,6812,723.52,6612,678
07/10/20252,697.52,7042,6552,666.5
07/11/20252,7002,7192,6602,708.5
07/14/20252,6852,691.52,6402,665.5
07/15/20252,6742,706.52,6602,706.5
07/16/20252,7202,7532,6942,703
07/17/20252,6602,7212,655.52,721
07/18/20252,7242,747.52,718.52,742.5
07/22/20252,737.52,773.52,700.52,721
07/23/20252,8112,8982,8112,898
07/24/20252,9152,9472,9142,931.5
07/25/20253,0493,0572,942.52,970
07/28/20252,9702,9752,938.52,943
07/29/20252,9182,9292,8732,885.5
07/30/20252,8782,903.52,862.52,874.5
07/31/20252,8582,9192,8482,913
08/01/20252,8952,9272,877.52,902
08/04/20252,8102,853.52,8062,833
08/05/20252,8532,903.52,8212,892
08/06/20252,8822,9032,8682,884.5
08/07/20252,8512,921.52,844.52,909.5
08/08/20252,9382,944.52,880.52,882
08/12/20252,8822,9062,8662,874
08/13/20252,8822,914.52,8752,895
08/14/20252,8702,912.52,8632,912.5
08/15/20252,897.52,929.52,871.52,884
08/18/20252,8982,988.52,8812,986
08/19/20253,0203,1373,0073,120
08/20/20253,1103,1373,0293,057
08/21/20253,0313,1233,0173,104
08/22/20253,0783,1063,0643,104
08/25/20253,1373,2963,1333,275
08/26/20253,2763,2873,2243,235
08/27/20253,2363,2383,1643,228
08/28/20253,2053,2353,1903,231
08/29/20253,2293,2373,2093,211
09/01/20253,1503,1953,1283,170
09/02/20253,1663,1863,1433,172
09/03/20253,1383,1653,1103,120
09/04/20252,4302,613.52,4202,420
09/05/20252,420.52,5482,4052,531
09/08/20252,5812,5992,5052,536.5
09/09/20252,536.52,545.52,4652,466.5
09/10/20252,460.52,4742,432.52,469
09/11/20252,4692,510.52,447.52,502.5
09/12/20252,5102,6702,5032,601.5
09/16/20252,6672,7132,6512,671
09/17/20252,6722,7062,6582,691
09/18/20252,6852,6982,6302,691
09/19/20252,7292,7682,6522,680
09/22/20252,6782,742.52,6442,731
09/24/20252,6932,699.52,641.52,642
09/25/20252,6642,723.52,6582,662.5
09/26/20252,6502,6602,6212,636.5
09/29/20252,6002,6922,5102,560
09/30/20252,5842,634.52,550.52,633.5
10/01/20252,6002,6182,566.52,580
10/02/20252,5802,6132,5382,591
10/03/20252,5952,6192,5912,612.5
10/06/20252,662.52,6782,606.52,623.5
10/07/20252,6252,654.52,6202,623.5
10/08/20252,6202,6702,612.52,650.5
10/09/20252,6802,7102,651.52,694
10/10/20252,703.52,729.52,6632,672
10/14/20252,5902,6122,5142,537
10/15/20252,5732,5732,538.52,539.5
10/16/20252,5502,569.52,4882,509
10/17/20252,4852,5212,468.52,494
10/20/20252,5302,5592,5052,558.5
10/21/20252,5662,6042,5612,580
10/22/20252,5702,6302,5682,612
10/23/20252,5622,569.52,534.52,550.5
10/24/20252,2772,4642,2772,460
10/27/20252,4692,5832,4642,570.5
10/28/20252,070.52,123.52,070.52,070.5
10/29/20252,020.52,0211,892.51,960
10/30/20251,9502,0671,9351,947
10/31/20251,888.51,894.51,7971,883
11/04/20251,8331,9671,8301,967
11/05/20252,0562,0651,9752,040
11/06/20252,0452,0632,0222,051
11/07/20252,0392,0481,9902,021
11/10/20252,0202,0852,0102,073
11/11/20252,1002,2302,0962,191
11/12/20252,3102,3402,2682,285
11/13/20252,2942,3332,2482,248
11/14/20252,2002,2732,1982,246
11/17/20252,1512,1882,0322,064
11/18/20252,0792,0982,0272,043
11/19/20252,0412,0471,9792,031
11/20/20252,0812,0821,9681,975
11/21/20251,9151,9361,8851,921
11/25/20251,9611,9661,8961,913
11/26/20251,9401,9581,8981,958
11/27/20251,9581,9591,9231,956
11/28/20251,9601,9731,9331,969
12/01/20252,0092,0431,9802,001
12/02/20252,0152,0241,9391,958
12/03/20251,9832,0151,9681,985
12/04/20252,0152,1182,0062,092
12/05/20252,0972,1002,0522,071
12/08/20252,0772,0942,0602,094
12/09/20252,1002,1232,0692,090
12/10/20252,0872,1132,0612,068
12/11/20252,0602,0611,9291,995
12/12/20252,0132,0231,9892,012
12/15/20252,0122,0341,9992,026
12/16/20252,0042,0051,9671,974
12/17/20251,9661,9851,9511,985
12/18/20251,9532,0131,9531,991
12/19/20251,9881,9981,9581,998
12/22/20252,1212,1432,0632,091
12/23/20252,0992,1042,0612,071
12/24/20252,0502,0622,0342,054
12/25/20252,0502,0622,0452,059
12/26/20252,0712,0832,0592,076
12/29/20252,0802,0992,0762,086
12/30/20252,0802,1452,0802,132