Nidec Corporation (6594.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 7,150.00 | 7,180.00 | 7,041.00 | 7,076.00 | 7,076.00 | 2,286,100 |
| 01 July 2024 | 7,250.00 | 7,275.00 | 7,090.00 | 7,120.00 | 7,120.00 | 2,814,400 |
| 28 June 2024 | 7,311.00 | 7,329.00 | 7,166.00 | 7,185.00 | 7,185.00 | 3,154,000 |
| 27 June 2024 | 7,355.00 | 7,383.00 | 7,270.00 | 7,337.00 | 7,337.00 | 2,367,900 |
| 26 June 2024 | 7,357.00 | 7,489.00 | 7,301.00 | 7,401.00 | 7,401.00 | 2,988,400 |
| 25 June 2024 | 7,417.00 | 7,448.00 | 7,283.00 | 7,291.00 | 7,291.00 | 2,817,100 |
| 24 June 2024 | 7,331.00 | 7,508.00 | 7,331.00 | 7,448.00 | 7,448.00 | 2,742,300 |
| 21 June 2024 | 7,345.00 | 7,469.00 | 7,287.00 | 7,323.00 | 7,323.00 | 3,411,700 |
| 20 June 2024 | 7,442.00 | 7,447.00 | 7,244.00 | 7,341.00 | 7,341.00 | 3,155,700 |
| 19 June 2024 | 7,480.00 | 7,669.00 | 7,462.00 | 7,534.00 | 7,534.00 | 4,205,200 |
| 18 June 2024 | 7,350.00 | 7,379.00 | 7,275.00 | 7,339.00 | 7,339.00 | 2,291,000 |
| 17 June 2024 | 7,370.00 | 7,390.00 | 7,201.00 | 7,255.00 | 7,255.00 | 2,888,300 |
| 14 June 2024 | 7,152.00 | 7,444.00 | 7,152.00 | 7,434.00 | 7,434.00 | 5,220,600 |
| 13 June 2024 | 7,085.00 | 7,230.00 | 7,085.00 | 7,152.00 | 7,152.00 | 3,250,400 |
| 12 June 2024 | 7,011.00 | 7,082.00 | 6,986.00 | 7,042.00 | 7,042.00 | 1,860,800 |
| 11 June 2024 | 7,106.00 | 7,272.00 | 7,072.00 | 7,072.00 | 7,072.00 | 3,869,700 |
| 10 June 2024 | 7,030.00 | 7,099.00 | 6,946.00 | 7,052.00 | 7,052.00 | 3,920,500 |
| 07 June 2024 | 7,235.00 | 7,244.00 | 6,982.00 | 6,996.00 | 6,996.00 | 4,304,500 |
| 06 June 2024 | 7,517.00 | 7,517.00 | 7,167.00 | 7,217.00 | 7,217.00 | 4,538,000 |
| 05 June 2024 | 7,514.00 | 7,520.00 | 7,326.00 | 7,348.00 | 7,348.00 | 4,756,900 |
| 04 June 2024 | 7,688.00 | 7,788.00 | 7,590.00 | 7,626.00 | 7,626.00 | 2,867,600 |
| 03 June 2024 | 7,822.00 | 7,845.00 | 7,653.00 | 7,697.00 | 7,697.00 | 3,210,200 |
| 31 May 2024 | 7,893.00 | 7,897.00 | 7,701.00 | 7,843.00 | 7,843.00 | 4,860,600 |
| 30 May 2024 | 7,696.00 | 7,865.00 | 7,603.00 | 7,845.00 | 7,845.00 | 3,898,500 |
| 29 May 2024 | 7,953.00 | 8,015.00 | 7,823.00 | 7,840.00 | 7,840.00 | 3,240,400 |
| 28 May 2024 | 7,893.00 | 8,066.00 | 7,876.00 | 7,991.00 | 7,991.00 | 4,205,000 |
| 27 May 2024 | 7,879.00 | 8,014.00 | 7,798.00 | 7,903.00 | 7,903.00 | 5,148,900 |
| 24 May 2024 | 7,887.00 | 8,023.00 | 7,848.00 | 7,952.00 | 7,952.00 | 4,440,500 |
| 23 May 2024 | 7,820.00 | 7,984.00 | 7,728.00 | 7,974.00 | 7,974.00 | 8,070,500 |
| 22 May 2024 | 7,405.00 | 7,748.00 | 7,377.00 | 7,626.00 | 7,626.00 | 8,210,800 |
| 21 May 2024 | 7,363.00 | 7,408.00 | 7,288.00 | 7,292.00 | 7,292.00 | 1,667,400 |
| 20 May 2024 | 7,280.00 | 7,425.00 | 7,279.00 | 7,353.00 | 7,353.00 | 2,078,000 |
| 17 May 2024 | 7,201.00 | 7,426.00 | 7,166.00 | 7,327.00 | 7,327.00 | 4,479,000 |
| 16 May 2024 | 7,063.00 | 7,236.00 | 7,044.00 | 7,206.00 | 7,206.00 | 2,978,500 |
| 15 May 2024 | 6,989.00 | 7,060.00 | 6,968.00 | 6,968.00 | 6,968.00 | 1,630,100 |
| 14 May 2024 | 7,002.00 | 7,105.00 | 6,957.00 | 6,986.00 | 6,986.00 | 1,775,900 |
| 13 May 2024 | 7,130.00 | 7,190.00 | 7,033.00 | 7,042.00 | 7,042.00 | 2,158,500 |
| 10 May 2024 | 7,047.00 | 7,163.00 | 7,017.00 | 7,152.00 | 7,152.00 | 2,545,700 |
| 09 May 2024 | 7,001.00 | 7,047.00 | 6,925.00 | 6,956.00 | 6,956.00 | 2,264,800 |
| 08 May 2024 | 7,100.00 | 7,120.00 | 6,936.00 | 6,936.00 | 6,936.00 | 3,842,100 |
| 07 May 2024 | 7,255.00 | 7,322.00 | 7,069.00 | 7,122.00 | 7,122.00 | 5,066,200 |
| 02 May 2024 | 7,320.00 | 7,325.00 | 7,233.00 | 7,254.00 | 7,254.00 | 3,500,300 |
| 01 May 2024 | 7,400.00 | 7,458.00 | 7,310.00 | 7,419.00 | 7,419.00 | 4,281,900 |
| 30 Apr 2024 | 7,280.00 | 7,436.00 | 7,256.00 | 7,373.00 | 7,373.00 | 6,971,800 |
| 26 Apr 2024 | 6,969.00 | 7,145.00 | 6,910.00 | 7,115.00 | 7,115.00 | 8,295,700 |
| 25 Apr 2024 | 6,880.00 | 7,005.00 | 6,754.00 | 6,886.00 | 6,886.00 | 10,198,200 |
| 24 Apr 2024 | 6,768.00 | 6,800.00 | 6,413.00 | 6,794.00 | 6,794.00 | 13,951,000 |
| 23 Apr 2024 | 6,792.00 | 6,820.00 | 6,697.00 | 6,745.00 | 6,745.00 | 3,511,600 |
| 22 Apr 2024 | 6,770.00 | 6,868.00 | 6,630.00 | 6,762.00 | 6,762.00 | 4,006,800 |
| 19 Apr 2024 | 6,652.00 | 6,785.00 | 6,517.00 | 6,592.00 | 6,592.00 | 4,041,700 |
| 18 Apr 2024 | 6,770.00 | 6,789.00 | 6,660.00 | 6,772.00 | 6,772.00 | 2,549,100 |
| 17 Apr 2024 | 6,930.00 | 6,930.00 | 6,715.00 | 6,741.00 | 6,741.00 | 4,991,100 |
| 16 Apr 2024 | 6,451.00 | 6,790.00 | 6,426.00 | 6,787.00 | 6,787.00 | 11,021,100 |
| 15 Apr 2024 | 6,284.00 | 6,358.00 | 6,254.00 | 6,351.00 | 6,351.00 | 2,045,500 |
| 12 Apr 2024 | 6,324.00 | 6,455.00 | 6,291.00 | 6,381.00 | 6,381.00 | 3,484,200 |
| 11 Apr 2024 | 6,188.00 | 6,216.00 | 6,123.00 | 6,216.00 | 6,216.00 | 1,779,000 |
| 10 Apr 2024 | 6,160.00 | 6,242.00 | 6,128.00 | 6,232.00 | 6,232.00 | 1,662,400 |
| 09 Apr 2024 | 6,062.00 | 6,157.00 | 6,057.00 | 6,157.00 | 6,157.00 | 1,463,300 |
| 08 Apr 2024 | 6,117.00 | 6,149.00 | 6,060.00 | 6,115.00 | 6,115.00 | 1,320,200 |
| 05 Apr 2024 | 6,113.00 | 6,144.00 | 6,025.00 | 6,061.00 | 6,061.00 | 1,852,300 |
| 04 Apr 2024 | 6,233.00 | 6,317.00 | 6,140.00 | 6,169.00 | 6,169.00 | 2,608,100 |
| 03 Apr 2024 | 6,273.00 | 6,273.00 | 6,085.00 | 6,119.00 | 6,119.00 | 2,769,100 |
| 02 Apr 2024 | 6,175.00 | 6,322.00 | 6,156.00 | 6,273.00 | 6,273.00 | 2,755,700 |
| 01 Apr 2024 | 6,150.00 | 6,248.00 | 6,137.00 | 6,183.00 | 6,183.00 | 2,054,800 |
| 29 Mar 2024 | 6,239.00 | 6,252.00 | 6,118.00 | 6,130.00 | 6,130.00 | 1,204,300 |
| 28 Mar 2024 | 6,135.00 | 6,292.00 | 6,115.00 | 6,224.00 | 6,224.00 | 2,513,000 |
| 28 Mar 2024 | 40 Dividend | |||||
| 27 Mar 2024 | 6,325.00 | 6,328.00 | 6,191.00 | 6,203.00 | 6,163.00 | 3,591,500 |
| 26 Mar 2024 | 6,339.00 | 6,389.00 | 6,259.00 | 6,327.00 | 6,286.20 | 2,365,200 |
| 25 Mar 2024 | 6,360.00 | 6,438.00 | 6,339.00 | 6,339.00 | 6,298.12 | 2,969,900 |
| 22 Mar 2024 | 6,500.00 | 6,535.00 | 6,390.00 | 6,404.00 | 6,362.70 | 4,292,600 |
| 21 Mar 2024 | 6,299.00 | 6,510.00 | 6,225.00 | 6,447.00 | 6,405.43 | 9,113,600 |
| 19 Mar 2024 | 5,910.00 | 6,135.00 | 5,906.00 | 6,099.00 | 6,059.67 | 7,434,000 |
| 18 Mar 2024 | 5,598.00 | 5,881.00 | 5,596.00 | 5,881.00 | 5,843.08 | 5,977,300 |
| 15 Mar 2024 | 5,556.00 | 5,566.00 | 5,495.00 | 5,547.00 | 5,511.23 | 1,788,900 |
| 14 Mar 2024 | 5,470.00 | 5,565.00 | 5,450.00 | 5,556.00 | 5,520.17 | 2,382,000 |
| 13 Mar 2024 | 5,493.00 | 5,527.00 | 5,423.00 | 5,428.00 | 5,393.00 | 2,279,000 |
| 12 Mar 2024 | 5,548.00 | 5,555.00 | 5,400.00 | 5,532.00 | 5,496.33 | 3,084,800 |
| 11 Mar 2024 | 5,537.00 | 5,589.00 | 5,497.00 | 5,581.00 | 5,545.01 | 2,475,300 |
| 08 Mar 2024 | 5,562.00 | 5,604.00 | 5,513.00 | 5,603.00 | 5,566.87 | 2,583,900 |
| 07 Mar 2024 | 5,656.00 | 5,698.00 | 5,578.00 | 5,582.00 | 5,546.00 | 2,557,100 |
| 06 Mar 2024 | 5,630.00 | 5,676.00 | 5,620.00 | 5,663.00 | 5,626.48 | 1,867,300 |
| 05 Mar 2024 | 5,762.00 | 5,762.00 | 5,649.00 | 5,664.00 | 5,627.48 | 2,890,600 |
| 04 Mar 2024 | 5,701.00 | 5,807.00 | 5,701.00 | 5,767.00 | 5,729.81 | 2,663,300 |
| 01 Mar 2024 | 5,700.00 | 5,778.00 | 5,686.00 | 5,716.00 | 5,679.14 | 2,390,700 |
| 29 Feb 2024 | 5,674.00 | 5,730.00 | 5,634.00 | 5,681.00 | 5,644.37 | 2,635,400 |
| 28 Feb 2024 | 5,830.00 | 5,835.00 | 5,704.00 | 5,707.00 | 5,670.20 | 2,962,700 |
| 27 Feb 2024 | 5,684.00 | 5,820.00 | 5,665.00 | 5,820.00 | 5,782.47 | 2,573,700 |
| 26 Feb 2024 | 5,742.00 | 5,828.00 | 5,710.00 | 5,712.00 | 5,675.17 | 2,298,400 |
| 22 Feb 2024 | 5,723.00 | 5,754.00 | 5,680.00 | 5,720.00 | 5,683.11 | 2,267,600 |
| 21 Feb 2024 | 5,732.00 | 5,771.00 | 5,696.00 | 5,701.00 | 5,664.24 | 2,169,800 |
| 20 Feb 2024 | 5,773.00 | 5,846.00 | 5,738.00 | 5,792.00 | 5,754.65 | 2,905,200 |
| 19 Feb 2024 | 5,732.00 | 5,775.00 | 5,677.00 | 5,724.00 | 5,687.09 | 2,264,600 |
| 16 Feb 2024 | 5,669.00 | 5,714.00 | 5,626.00 | 5,712.00 | 5,675.17 | 3,896,900 |
| 15 Feb 2024 | 5,536.00 | 5,627.00 | 5,496.00 | 5,622.00 | 5,585.75 | 4,542,100 |
| 14 Feb 2024 | 5,502.00 | 5,524.00 | 5,443.00 | 5,478.00 | 5,442.68 | 2,829,900 |
| 13 Feb 2024 | 5,548.00 | 5,563.00 | 5,431.00 | 5,539.00 | 5,503.28 | 2,992,900 |
| 09 Feb 2024 | 5,440.00 | 5,515.00 | 5,439.00 | 5,494.00 | 5,458.57 | 2,782,800 |
| 08 Feb 2024 | 5,474.00 | 5,491.00 | 5,412.00 | 5,433.00 | 5,397.97 | 3,097,600 |
| 07 Feb 2024 | 5,411.00 | 5,497.00 | 5,405.00 | 5,469.00 | 5,433.73 | 2,652,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.