Nidec Corporation (6594.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 06 Feb 2024 | 5,502.00 | 5,502.00 | 5,421.00 | 5,421.00 | 5,386.04 | 3,228,200 |
| 05 Feb 2024 | 5,471.00 | 5,535.00 | 5,465.00 | 5,529.00 | 5,493.35 | 2,392,000 |
| 02 Feb 2024 | 5,430.00 | 5,514.00 | 5,422.00 | 5,456.00 | 5,420.82 | 2,880,000 |
| 01 Feb 2024 | 5,501.00 | 5,521.00 | 5,424.00 | 5,424.00 | 5,389.02 | 4,024,600 |
| 31 Jan 2024 | 5,546.00 | 5,551.00 | 5,473.00 | 5,542.00 | 5,506.26 | 5,111,500 |
| 30 Jan 2024 | 5,659.00 | 5,681.00 | 5,578.00 | 5,589.00 | 5,552.96 | 2,933,100 |
| 29 Jan 2024 | 5,620.00 | 5,653.00 | 5,546.00 | 5,602.00 | 5,565.88 | 4,763,600 |
| 26 Jan 2024 | 5,661.00 | 5,788.00 | 5,615.00 | 5,628.00 | 5,591.71 | 5,686,500 |
| 25 Jan 2024 | 5,600.00 | 5,725.00 | 5,534.00 | 5,712.00 | 5,675.17 | 15,203,100 |
| 24 Jan 2024 | 6,036.00 | 6,039.00 | 5,856.00 | 5,898.00 | 5,859.97 | 5,792,600 |
| 23 Jan 2024 | 5,794.00 | 6,018.00 | 5,776.00 | 5,911.00 | 5,872.88 | 5,940,800 |
| 22 Jan 2024 | 5,748.00 | 5,849.00 | 5,741.00 | 5,782.00 | 5,744.71 | 3,669,700 |
| 19 Jan 2024 | 5,759.00 | 5,796.00 | 5,711.00 | 5,726.00 | 5,689.08 | 3,524,100 |
| 18 Jan 2024 | 5,770.00 | 5,819.00 | 5,659.00 | 5,659.00 | 5,622.51 | 5,208,600 |
| 17 Jan 2024 | 5,999.00 | 6,043.00 | 5,800.00 | 5,800.00 | 5,762.60 | 5,300,900 |
| 16 Jan 2024 | 5,959.00 | 6,104.00 | 5,901.00 | 5,983.00 | 5,944.42 | 4,728,100 |
| 15 Jan 2024 | 5,959.00 | 5,959.00 | 5,901.00 | 5,916.00 | 5,877.85 | 739,300 |
| 12 Jan 2024 | 5,941.00 | 5,942.00 | 5,817.00 | 5,929.00 | 5,890.77 | 3,468,500 |
| 11 Jan 2024 | 5,900.00 | 5,940.00 | 5,826.00 | 5,844.00 | 5,806.31 | 2,947,800 |
| 10 Jan 2024 | 5,724.00 | 5,840.00 | 5,719.00 | 5,823.00 | 5,785.45 | 2,559,900 |
| 09 Jan 2024 | 5,760.00 | 5,794.00 | 5,674.00 | 5,712.00 | 5,675.17 | 2,631,000 |
| 05 Jan 2024 | 5,729.00 | 5,765.00 | 5,683.00 | 5,696.00 | 5,659.27 | 2,241,000 |
| 04 Jan 2024 | 5,629.00 | 5,722.00 | 5,586.00 | 5,722.00 | 5,685.10 | 2,332,300 |
| 29 Dec 2023 | 5,772.00 | 5,772.00 | 5,658.00 | 5,695.00 | 5,658.28 | 2,944,400 |
| 28 Dec 2023 | 5,650.00 | 5,748.00 | 5,593.00 | 5,742.00 | 5,704.97 | 3,104,400 |
| 27 Dec 2023 | 5,470.00 | 5,666.00 | 5,470.00 | 5,604.00 | 5,567.86 | 4,269,300 |
| 26 Dec 2023 | 5,501.00 | 5,512.00 | 5,453.00 | 5,470.00 | 5,434.73 | 2,457,400 |
| 25 Dec 2023 | 5,540.00 | 5,581.00 | 5,503.00 | 5,507.00 | 5,471.49 | 1,987,100 |
| 22 Dec 2023 | 5,597.00 | 5,624.00 | 5,526.00 | 5,538.00 | 5,502.29 | 1,898,300 |
| 21 Dec 2023 | 5,545.00 | 5,607.00 | 5,524.00 | 5,569.00 | 5,533.09 | 2,154,600 |
| 20 Dec 2023 | 5,600.00 | 5,710.00 | 5,596.00 | 5,627.00 | 5,590.71 | 3,481,400 |
| 19 Dec 2023 | 5,509.00 | 5,587.00 | 5,465.00 | 5,587.00 | 5,550.97 | 2,024,700 |
| 18 Dec 2023 | 5,536.00 | 5,541.00 | 5,493.00 | 5,524.00 | 5,488.38 | 1,729,800 |
| 15 Dec 2023 | 5,531.00 | 5,590.00 | 5,511.00 | 5,588.00 | 5,551.97 | 2,960,400 |
| 14 Dec 2023 | 5,550.00 | 5,573.00 | 5,437.00 | 5,478.00 | 5,442.68 | 2,297,100 |
| 13 Dec 2023 | 5,569.00 | 5,570.00 | 5,494.00 | 5,532.00 | 5,496.33 | 2,086,600 |
| 12 Dec 2023 | 5,556.00 | 5,576.00 | 5,475.00 | 5,514.00 | 5,478.44 | 2,013,500 |
| 11 Dec 2023 | 5,435.00 | 5,514.00 | 5,430.00 | 5,502.00 | 5,466.52 | 2,641,000 |
| 08 Dec 2023 | 5,419.00 | 5,433.00 | 5,345.00 | 5,389.00 | 5,354.25 | 4,061,600 |
| 07 Dec 2023 | 5,518.00 | 5,605.00 | 5,426.00 | 5,430.00 | 5,394.98 | 3,447,700 |
| 06 Dec 2023 | 5,472.00 | 5,531.00 | 5,462.00 | 5,521.00 | 5,485.40 | 2,348,300 |
| *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.