6594.JP - Nidec Co.

pią, 16 sty 2026, 19:40 CET, NY 13:40, Londyn 18:40, Tokio 3:40, ^SPX +0.13%

Symbol np: ^SPX

Historical data: Nidec Co. (6594.JP)

15 Jan, 7:00 2139 +54 (+2.59%)

More On 6594.JP


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 6594.JP

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
54	9 Jun 2005	652.6	653.692	636.108	640.499	-2.02%	-13	6,473,465
53	8 Jun 2005	650.397	653.692	645.991	653.692	+1.28%	+8	3,731,883
52	7 Jun 2005	649.301	652.6	641.057	645.443	-2.17%	-14	6,134,864
51	6 Jun 2005	664.656	670.184	656.433	659.737	-0.99%	-7	4,230,690
50	3 Jun 2005	659.184	666.316	653.692	666.316	-0.33%	-2	5,494,072
49	2 Jun 2005	665.235	672.367	660.275	668.524	+1.42%	+9	11,463,265
48	1 Jun 2005	654.783	659.184	647.098	659.184	+0.84%	+5	6,052,941
47	31 May 2005	641.057	659.184	633.925	653.692	+1.71%	+11	8,397,655
46	30 May 2005	648.747	650.397	641.605	642.702	-1.27%	-8	7,427,367
45	27 May 2005	652.6	652.6	646.549	650.94	-0.25%	-2	6,979,543
44	26 May 2005	664.656	664.656	652.037	652.6	-1.33%	-9	5,077,193
43	25 May 2005	672.915	672.915	656.986	661.387	-1.55%	-10	5,075,365
42	24 May 2005	671.28	676.209	666.869	671.808	-0.25%	-2	2,175,421
41	23 May 2005	659.184	673.468	656.433	673.468	+1.66%	+11	3,558,945
40	20 May 2005	654.235	664.656	652.6	662.473	-0.91%	-6	3,857,501
39	19 May 2005	652.037	669.625	648.747	668.524	+6.10%	+38	7,716,820
38	18 May 2005	636.666	642.702	626.778	630.077	-2.46%	-16	8,517,806
37	17 May 2005	666.869	666.869	639.965	645.991	-2.73%	-18	6,879,410
36	16 May 2005	669.625	671.28	664.128	664.128	-0.66%	-4	2,193,624
35	13 May 2005	667.976	672.915	664.656	668.524	-0.73%	-5	2,184,523
34	12 May 2005	682.255	684.448	664.656	673.468	-1.29%	-9	4,130,555
33	11 May 2005	681.154	682.808	676.209	682.255	+0.16%	+1	1,991,558
32	10 May 2005	692.138	694.88	680.615	681.154	-1.59%	-11	2,861,722
31	9 May 2005	698.194	698.194	683.9	692.138	-1.56%	-11	4,247,068
30	6 May 2005	708.616	708.616	692.138	703.128	+2.40%	+16	6,440,688
29	2 May 2005	670.184	686.661	664.656	686.661	+1.38%	+9	4,001,307
28	28 Apr 2005	664.128	677.321	664.128	677.321	+1.15%	+8	5,290,179
27	27 Apr 2005	665.778	669.625	655.341	669.625	+0.50%	+3	8,357,614
26	26 Apr 2005	671.28	679.509	651.499	666.316	-2.34%	-16	11,070,051
25	25 Apr 2005	689.392	691.047	682.255	682.255	-1.51%	-10	3,484,317
24	22 Apr 2005	714.671	714.671	692.702	692.702	0.00%	0	3,538,923
23	21 Apr 2005	697.636	700.93	686.661	692.702	-2.92%	-21	3,644,503
22	20 Apr 2005	720.154	723.453	704.25	713.565	+3.26%	+23	8,055,411
21	19 Apr 2005	681.707	693.23	681.154	691.047	+2.28%	+15	6,253,185
20	18 Apr 2005	703.128	703.128	675.666	675.666	-4.80%	-34	6,491,662
19	15 Apr 2005	705.331	709.717	692.138	709.717	-0.85%	-6	5,965,560
18	14 Apr 2005	719.61	723.453	708.616	715.768	+1.08%	+8	8,079,087
17	13 Apr 2005	715.205	715.768	706.428	708.087	-0.84%	-6	4,003,129
16	12 Apr 2005	716.874	719.61	713.565	714.113	-0.76%	-5	2,557,706
15	11 Apr 2005	723.453	723.453	715.205	719.61	-0.68%	-5	2,825,311

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 6594.JP

On the ticker field set "d:6594.jp", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.