NIDEC CORPORATION (6594.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2781.00 | 2805.00 | 2665.00 | 2712.00 | -1.45% | 3,380,600 |
| 2026-08-06 | 2713.00 | 2758.00 | 2694.00 | 2752.00 | -1.18% | 3,398,700 |
| 2026-08-05 | 2753.00 | 2812.00 | 2718.00 | 2785.00 | +2.47% | 3,349,600 |
| 2026-08-04 | 2700.00 | 2755.00 | 2642.00 | 2718.00 | +1.15% | 3,080,500 |
| 2026-08-03 | 2568.00 | 2687.00 | 2560.00 | 2687.00 | +3.71% | 4,438,100 |
| 2026-07-31 | 2568.00 | 2595.00 | 2470.00 | 2591.00 | +4.48% | 5,345,700 |
| 2026-07-30 | 2588.00 | 2602.00 | 2447.00 | 2480.00 | -3.39% | 7,696,100 |
| 2026-07-29 | 2614.00 | 2615.00 | 2488.00 | 2567.00 | +0.12% | 11,106,900 |
| 2026-07-28 | 2600.00 | 2625.00 | 2537.00 | 2564.00 | +0.27% | 6,637,100 |
| 2026-07-27 | 2538.00 | 2580.00 | 2532.00 | 2557.00 | +0.31% | 4,294,100 |
| 2026-07-24 | 2580.00 | 2588.00 | 2510.00 | 2549.00 | -0.27% | 4,283,400 |
| 2026-07-23 | 2483.00 | 2573.00 | 2480.00 | 2556.00 | +3.06% | 5,144,300 |
| 2026-07-22 | 2494.00 | 2525.00 | 2466.00 | 2480.00 | +0.53% | 4,032,700 |
| 2026-07-21 | 2477.00 | 2497.00 | 2440.00 | 2467.00 | -0.60% | 5,170,400 |
| 2026-07-17 | 2563.00 | 2581.00 | 2406.00 | 2482.00 | -3.91% | 9,664,100 |
| 2026-07-16 | 2593.00 | 2618.00 | 2569.00 | 2583.00 | -1.64% | 4,036,000 |
| 2026-07-15 | 2650.00 | 2665.00 | 2594.00 | 2626.00 | +0.69% | 4,528,700 |
| 2026-07-14 | 2655.00 | 2659.00 | 2587.00 | 2608.00 | -1.40% | 5,430,700 |
| 2026-07-13 | 2682.00 | 2696.00 | 2621.00 | 2645.00 | -0.56% | 3,499,600 |
| 2026-07-10 | 2629.00 | 2711.00 | 2621.00 | 2660.00 | +1.80% | 2,969,900 |
| 2026-07-09 | 2607.00 | 2665.00 | 2594.00 | 2613.00 | +1.16% | 3,377,700 |
| 2026-07-08 | 2619.00 | 2662.00 | 2568.00 | 2583.00 | -2.75% | 5,372,400 |
| 2026-07-07 | 2678.00 | 2715.00 | 2656.00 | 2656.00 | -1.92% | 4,014,100 |
| 2026-07-06 | 2687.00 | 2749.00 | 2676.00 | 2708.00 | -2.83% | 7,484,700 |
| 2026-07-03 | 2640.00 | 2812.00 | 2638.00 | 2787.00 | +4.07% | 5,546,500 |
| 2026-07-02 | 2701.00 | 2778.00 | 2654.00 | 2678.00 | -2.51% | 3,619,300 |
| 2026-07-01 | 2670.00 | 2748.00 | 2638.00 | 2747.00 | +3.86% | 5,931,000 |
| 2026-06-30 | 2580.00 | 2693.00 | 2559.00 | 2645.00 | +1.34% | 5,649,600 |
| 2026-06-29 | 2550.00 | 2632.00 | 2518.00 | 2610.00 | +2.63% | 6,213,600 |
| 2026-06-26 | 2620.00 | 2677.00 | 2533.00 | 2543.00 | -4.18% | 5,527,900 |
| 2026-06-25 | 2790.00 | 2834.00 | 2654.00 | 2654.00 | -3.49% | 5,738,900 |
| 2026-06-24 | 2751.00 | 2797.00 | 2718.00 | 2750.00 | -1.40% | 3,942,900 |
| 2026-06-23 | 2755.00 | 2837.00 | 2749.00 | 2789.00 | +1.09% | 6,628,900 |
| 2026-06-22 | 2700.00 | 2808.00 | 2685.00 | 2759.00 | +2.37% | 5,640,700 |
| 2026-06-19 | 2776.00 | 2813.00 | 2695.00 | 2695.00 | -2.95% | 11,325,300 |
| 2026-06-18 | 2828.00 | 2919.00 | 2755.00 | 2777.00 | -0.68% | 8,258,700 |
| 2026-06-17 | 2687.00 | 2812.00 | 2685.00 | 2796.00 | +2.16% | 5,336,300 |
| 2026-06-16 | 2745.00 | 2819.00 | 2694.00 | 2737.00 | +0.33% | 5,927,700 |
| 2026-06-15 | 2652.00 | 2742.00 | 2647.00 | 2728.00 | +3.84% | 4,699,000 |
| 2026-06-12 | 2629.00 | 2665.00 | 2601.00 | 2627.00 | +3.10% | 6,602,400 |
| 2026-06-11 | 2519.00 | 2587.00 | 2511.00 | 2548.00 | -1.81% | 6,469,000 |
| 2026-06-10 | 2630.00 | 2655.00 | 2568.00 | 2595.00 | -3.10% | 4,334,000 |
| 2026-06-09 | 2649.00 | 2688.00 | 2610.00 | 2678.00 | +2.80% | 4,999,100 |
| 2026-06-08 | 2580.00 | 2683.00 | 2567.00 | 2605.00 | -6.06% | 7,353,600 |
| 2026-06-05 | 2800.00 | 2823.00 | 2752.00 | 2773.00 | -3.18% | 4,703,700 |
| 2026-06-04 | 2809.00 | 2873.00 | 2782.00 | 2864.00 | +0.17% | 3,983,300 |
| 2026-06-03 | 2835.00 | 2878.00 | 2785.00 | 2859.00 | +1.56% | 6,307,300 |
| 2026-06-02 | 2850.00 | 2920.00 | 2734.00 | 2815.00 | -2.90% | 8,886,400 |
| 2026-06-01 | 2800.00 | 2922.00 | 2759.00 | 2899.00 | +3.83% | 9,153,500 |
| 2026-05-29 | 2731.00 | 2818.00 | 2676.00 | 2792.00 | +4.02% | 9,270,400 |
| 2026-05-28 | 2680.00 | 2721.00 | 2647.00 | 2684.00 | -2.40% | 6,611,000 |
| 2026-05-27 | 2830.00 | 2879.00 | 2750.00 | 2750.00 | -2.59% | 7,985,500 |
| 2026-05-26 | 2821.00 | 2837.00 | 2692.00 | 2823.00 | +0.07% | 8,964,700 |
| 2026-05-25 | 2796.00 | 2883.00 | 2771.00 | 2821.00 | +3.90% | 9,625,500 |
| 2026-05-22 | 2678.00 | 2788.00 | 2661.00 | 2715.00 | +3.23% | 6,701,600 |
| 2026-05-21 | 2625.00 | 2723.00 | 2574.00 | 2630.00 | +2.41% | 8,958,800 |
| 2026-05-20 | 2575.00 | 2665.00 | 2504.00 | 2568.00 | -4.00% | 7,947,900 |
| 2026-05-19 | 2527.00 | 2710.00 | 2519.00 | 2675.00 | +5.86% | 7,456,100 |
| 2026-05-18 | 2523.00 | 2655.00 | 2520.00 | 2527.00 | -1.79% | 6,141,500 |
| 2026-05-15 | 2800.00 | 2813.00 | 2544.00 | 2573.00 | -4.24% | 13,620,200 |
| 2026-05-14 | 2450.00 | 2731.00 | 2447.00 | 2687.00 | +10.35% | 18,041,000 |
| 2026-05-13 | 2329.00 | 2480.00 | 2329.00 | 2435.00 | -13.93% | 30,421,500 |
| 2026-05-12 | 2780.00 | 2914.00 | 2771.00 | 2829.00 | +2.87% | 9,778,600 |
| 2026-05-11 | 2657.00 | 2769.00 | 2613.00 | 2750.00 | +5.49% | 8,720,800 |
| 2026-05-08 | 2550.00 | 2661.00 | 2505.00 | 2607.00 | +0.54% | 7,627,600 |
| 2026-05-07 | 2450.00 | 2632.00 | 2416.00 | 2593.00 | +8.13% | 10,405,600 |
| 2026-05-01 | 2347.00 | 2442.00 | 2347.00 | 2398.00 | +0.04% | 2,312,800 |
| 2026-04-30 | 2355.00 | 2401.00 | 2334.00 | 2397.00 | +1.05% | 5,706,100 |
| 2026-04-28 | 2398.00 | 2422.00 | 2309.00 | 2372.00 | -3.10% | 8,258,500 |
| 2026-04-27 | 2440.00 | 2455.00 | 2346.00 | 2448.00 | -0.69% | 4,686,100 |
| 2026-04-24 | 2470.00 | 2504.00 | 2423.00 | 2465.00 | +2.88% | 5,126,900 |
| 2026-04-23 | 2450.00 | 2478.00 | 2377.00 | 2396.00 | -1.36% | 3,838,700 |
| 2026-04-22 | 2377.00 | 2437.00 | 2351.00 | 2429.00 | +2.19% | 6,081,000 |
| 2026-04-21 | 2425.00 | 2443.00 | 2371.00 | 2377.00 | -1.29% | 4,862,600 |
| 2026-04-20 | 2338.00 | 2445.00 | 2331.00 | 2408.00 | +6.17% | 7,447,800 |
| 2026-04-17 | 2306.00 | 2351.00 | 2268.00 | 2268.00 | -1.65% | 4,232,000 |
| 2026-04-16 | 2201.00 | 2315.00 | 2198.00 | 2306.00 | +4.49% | 5,308,800 |
| 2026-04-15 | 2218.00 | 2231.00 | 2196.00 | 2207.00 | -0.45% | 4,217,500 |
| 2026-04-14 | 2230.00 | 2241.00 | 2177.00 | 2217.00 | -0.98% | 4,981,200 |
| 2026-04-13 | 2296.00 | 2301.00 | 2239.00 | 2239.00 | -2.57% | 2,744,000 |
| 2026-04-10 | 2267.00 | 2324.00 | 2261.00 | 2298.00 | +2.41% | 5,222,000 |
| 2026-04-09 | 2238.00 | 2261.00 | 2221.00 | 2244.00 | +2.56% | 4,272,100 |
| 2026-04-08 | 2200.00 | 2249.00 | 2172.00 | 2188.00 | +2.43% | 7,866,400 |
| 2026-04-07 | 2148.00 | 2167.00 | 2120.00 | 2136.00 | -2.20% | 2,960,400 |
| 2026-04-06 | 2160.00 | 2214.00 | 2152.00 | 2184.00 | +0.00% | 2,643,200 |
| 2026-04-03 | 2114.00 | 2192.00 | 2110.00 | 2184.00 | +4.00% | 3,625,000 |
| 2026-04-02 | 2163.00 | 2164.00 | 2061.00 | 2100.00 | -0.62% | 5,024,600 |
| 2026-04-01 | 2100.00 | 2114.00 | 2063.00 | 2113.00 | +7.48% | 5,873,200 |
| 2026-03-31 | 1964.00 | 1994.00 | 1937.00 | 1966.00 | -0.51% | 8,219,300 |
| 2026-03-30 | 1995.00 | 2005.00 | 1940.00 | 1976.00 | -5.00% | 6,492,100 |
| 2026-03-27 | 2100.00 | 2114.00 | 2055.00 | 2080.00 | -2.39% | 5,351,000 |
| 2026-03-26 | 2178.00 | 2210.00 | 2125.00 | 2131.00 | -2.69% | 4,360,100 |
| 2026-03-25 | 2138.00 | 2219.00 | 2137.00 | 2190.00 | +0.88% | 4,508,400 |
| 2026-03-24 | 2161.00 | 2194.00 | 2148.00 | 2171.00 | +0.79% | 4,344,100 |
| 2026-03-23 | 2150.00 | 2184.00 | 2120.00 | 2154.00 | -0.46% | 5,378,000 |
| 2026-03-19 | 2237.00 | 2249.00 | 2164.00 | 2164.00 | -4.84% | 6,282,000 |
| 2026-03-18 | 2212.00 | 2298.00 | 2196.00 | 2274.00 | +1.34% | 6,410,800 |
| 2026-03-17 | 2272.00 | 2277.00 | 2207.00 | 2244.00 | -0.75% | 5,101,100 |
| 2026-03-16 | 2245.00 | 2280.00 | 2229.00 | 2261.00 | -2.33% | 6,250,300 |
| 2026-03-13 | 2222.00 | 2318.00 | 2206.00 | 2315.00 | +0.00% | 9,155,800 |
| 2026-03-12 | 2384.00 | 2405.00 | 2289.00 | 2315.00 | +3.90% | 13,271,100 |
| 2026-03-11 | 2285.00 | 2297.00 | 2214.00 | 2228.00 | -2.54% | 6,095,100 |
| 2026-03-10 | 2191.00 | 2295.00 | 2175.00 | 2286.00 | +4.62% | 7,091,100 |
| 2026-03-09 | 2222.00 | 2257.00 | 2125.00 | 2185.00 | -5.29% | 9,181,500 |
| 2026-03-06 | 2295.00 | 2331.00 | 2278.00 | 2307.00 | -0.56% | 7,948,700 |
| 2026-03-05 | 2469.00 | 2469.00 | 2320.00 | 2320.00 | -4.13% | 12,166,700 |
| 2026-03-04 | 2166.00 | 2698.00 | 2166.00 | 2420.00 | +6.80% | 40,829,100 |
| 2026-03-03 | 2362.00 | 2362.00 | 2254.00 | 2266.00 | -3.00% | 7,011,300 |
| 2026-03-02 | 2362.00 | 2377.00 | 2292.00 | 2336.00 | -5.12% | 6,635,700 |
| 2026-02-27 | 2460.00 | 2490.00 | 2403.00 | 2462.00 | +2.16% | 12,050,600 |
| 2026-02-26 | 2410.00 | 2460.00 | 2372.00 | 2410.00 | +0.79% | 9,348,100 |
| 2026-02-25 | 2400.00 | 2437.00 | 2359.00 | 2391.00 | +1.74% | 8,022,600 |
| 2026-02-24 | 2300.00 | 2405.00 | 2292.00 | 2350.00 | +2.17% | 5,010,200 |
| 2026-02-20 | 2335.00 | 2337.00 | 2300.00 | 2300.00 | -2.09% | 2,726,300 |
| 2026-02-19 | 2341.00 | 2387.00 | 2340.00 | 2349.00 | +0.51% | 3,180,200 |
| 2026-02-18 | 2324.00 | 2343.00 | 2291.00 | 2337.00 | -0.72% | 3,672,300 |
| 2026-02-17 | 2349.00 | 2366.00 | 2322.00 | 2354.00 | -0.63% | 3,964,200 |
| 2026-02-16 | 2377.00 | 2433.00 | 2357.00 | 2369.00 | +1.54% | 4,963,500 |
| 2026-02-13 | 2402.00 | 2428.00 | 2333.00 | 2333.00 | -2.83% | 4,823,600 |
| 2026-02-12 | 2410.00 | 2448.00 | 2371.00 | 2401.00 | +0.59% | 5,957,800 |
| 2026-02-10 | 2377.00 | 2399.00 | 2359.00 | 2387.00 | +1.14% | 4,045,000 |
| 2026-02-09 | 2369.00 | 2389.00 | 2348.00 | 2360.00 | +1.77% | 5,225,600 |
| 2026-02-06 | 2279.00 | 2330.00 | 2246.00 | 2319.00 | -0.43% | 3,537,000 |
| 2026-02-05 | 2340.00 | 2364.00 | 2309.00 | 2329.00 | -0.47% | 3,885,700 |
| 2026-02-04 | 2320.00 | 2365.00 | 2313.00 | 2340.00 | +0.30% | 4,543,800 |
| 2026-02-03 | 2300.00 | 2399.00 | 2279.00 | 2333.00 | +2.37% | 7,478,300 |
| 2026-02-02 | 2263.00 | 2322.00 | 2230.00 | 2279.00 | +3.31% | 8,309,500 |
| 2026-01-30 | 2186.00 | 2258.00 | 2178.00 | 2206.00 | +0.73% | 4,805,700 |
| 2026-01-29 | 2220.00 | 2227.00 | 2110.00 | 2190.00 | -2.41% | 7,940,000 |
| 2026-01-28 | 2224.00 | 2299.00 | 2222.00 | 2244.00 | -0.71% | 5,175,300 |
| 2026-01-27 | 2290.00 | 2307.00 | 2252.00 | 2260.00 | -0.92% | 4,659,600 |
| 2026-01-26 | 2330.00 | 2348.00 | 2262.00 | 2281.00 | -4.12% | 10,044,300 |
| 2026-01-23 | 2301.00 | 2379.00 | 2258.00 | 2379.00 | +1.54% | 8,072,100 |
| 2026-01-22 | 2321.00 | 2351.00 | 2268.00 | 2343.00 | +2.05% | 6,822,600 |
| 2026-01-21 | 2265.00 | 2320.00 | 2251.00 | 2296.00 | -2.92% | 7,941,700 |
| 2026-01-20 | 2338.00 | 2404.00 | 2301.00 | 2365.00 | -0.63% | 10,578,400 |
| 2026-01-19 | 2165.00 | 2381.00 | 2158.00 | 2380.00 | +10.54% | 21,643,700 |
| 2026-01-16 | 2122.00 | 2164.00 | 2109.00 | 2153.00 | +0.65% | 4,862,100 |
| 2026-01-15 | 2120.00 | 2147.00 | 2097.00 | 2139.00 | +2.59% | 6,182,900 |
| 2026-01-14 | 2075.00 | 2120.00 | 2069.00 | 2085.00 | +0.10% | 5,985,000 |
| 2026-01-13 | 2076.00 | 2089.00 | 2068.00 | 2083.00 | +0.39% | 7,466,300 |
| 2026-01-09 | 2059.00 | 2081.00 | 2058.00 | 2075.00 | +0.24% | 4,506,700 |
| 2026-01-08 | 2096.00 | 2096.00 | 2059.00 | 2070.00 | -0.91% | 3,826,400 |
| 2026-01-07 | 2090.00 | 2107.00 | 2070.00 | 2089.00 | -1.00% | 6,348,900 |
| 2026-01-06 | 2112.00 | 2141.00 | 2098.00 | 2110.00 | +0.86% | 5,044,900 |
| 2026-01-05 | 2163.00 | 2165.00 | 2087.00 | 2092.00 | -1.88% | 5,598,000 |
| 2025-12-30 | 2080.00 | 2145.00 | 2080.00 | 2132.00 | +2.21% | 5,463,500 |
| 2025-12-29 | 2080.00 | 2099.00 | 2076.00 | 2086.00 | +0.48% | 3,005,700 |
| 2025-12-26 | 2071.00 | 2083.00 | 2059.00 | 2076.00 | +0.83% | 3,311,500 |
| 2025-12-25 | 2050.00 | 2062.00 | 2045.00 | 2059.00 | +0.24% | 2,810,300 |
| 2025-12-24 | 2050.00 | 2062.00 | 2034.00 | 2054.00 | -0.82% | 4,951,200 |
| 2025-12-23 | 2099.00 | 2104.00 | 2061.00 | 2071.00 | -0.96% | 7,308,600 |
| 2025-12-22 | 2121.00 | 2143.00 | 2063.00 | 2091.00 | +4.65% | 14,494,200 |
| 2025-12-19 | 1988.00 | 1998.00 | 1958.00 | 1998.00 | +0.35% | 10,567,100 |
| 2025-12-18 | 1953.00 | 2013.00 | 1953.00 | 1991.00 | +0.30% | 8,308,900 |
| 2025-12-17 | 1966.00 | 1985.00 | 1951.00 | 1985.00 | +0.56% | 4,368,300 |
| 2025-12-16 | 2004.00 | 2005.00 | 1967.00 | 1974.00 | -2.57% | 6,254,200 |
| 2025-12-15 | 2012.00 | 2034.00 | 1999.00 | 2026.00 | +0.70% | 4,696,300 |
| 2025-12-12 | 2013.00 | 2023.00 | 1989.00 | 2012.00 | +0.85% | 4,694,300 |
| 2025-12-11 | 2060.00 | 2061.00 | 1929.00 | 1995.00 | -3.53% | 23,400,300 |
| 2025-12-10 | 2087.00 | 2113.00 | 2061.00 | 2068.00 | -1.05% | 4,650,100 |
| 2025-12-09 | 2100.00 | 2123.00 | 2069.00 | 2090.00 | -0.19% | 5,267,300 |
| 2025-12-08 | 2077.00 | 2094.00 | 2060.00 | 2094.00 | +1.11% | 4,282,100 |
| 2025-12-05 | 2097.00 | 2100.00 | 2052.00 | 2071.00 | -1.00% | 5,008,400 |
| 2025-12-04 | 2015.00 | 2118.00 | 2006.00 | 2092.00 | +5.39% | 10,627,000 |
| 2025-12-03 | 1983.00 | 2015.00 | 1968.00 | 1985.00 | +1.38% | 7,141,300 |
| 2025-12-02 | 2015.00 | 2024.00 | 1939.00 | 1958.00 | -2.15% | 6,519,500 |
| 2025-12-01 | 2009.00 | 2043.00 | 1980.00 | 2001.00 | +1.63% | 7,306,100 |
| 2025-11-28 | 1960.00 | 1973.00 | 1933.00 | 1969.00 | +0.66% | 5,456,400 |
| 2025-11-27 | 1958.00 | 1959.00 | 1923.00 | 1956.00 | -0.10% | 5,217,300 |
| 2025-11-26 | 1940.00 | 1958.00 | 1898.00 | 1958.00 | +2.35% | 7,014,300 |
| 2025-11-25 | 1961.00 | 1966.00 | 1896.00 | 1913.00 | -0.42% | 8,077,100 |
| 2025-11-21 | 1915.00 | 1936.00 | 1885.00 | 1921.00 | -2.73% | 16,048,500 |
| 2025-11-20 | 2081.00 | 2082.00 | 1968.00 | 1975.00 | -2.76% | 9,584,500 |
| 2025-11-19 | 2041.00 | 2047.00 | 1979.00 | 2031.00 | -0.59% | 12,193,600 |
| 2025-11-18 | 2079.00 | 2098.00 | 2027.00 | 2043.00 | -1.02% | 10,413,200 |
| 2025-11-17 | 2151.00 | 2188.00 | 2032.00 | 2064.00 | -8.10% | 24,653,500 |
| 2025-11-14 | 2200.00 | 2273.00 | 2198.00 | 2246.00 | -0.09% | 9,629,900 |
| 2025-11-13 | 2294.00 | 2333.00 | 2248.00 | 2248.00 | -1.62% | 11,639,500 |
| 2025-11-12 | 2310.00 | 2340.00 | 2268.00 | 2285.00 | +4.29% | 18,695,300 |
| 2025-11-11 | 2100.00 | 2230.00 | 2096.00 | 2191.00 | +5.69% | 16,435,300 |
| 2025-11-10 | 2020.00 | 2085.00 | 2010.00 | 2073.00 | +2.57% | 10,303,600 |
| 2025-11-07 | 2039.00 | 2048.00 | 1990.00 | 2021.00 | -1.46% | 12,258,700 |
| 2025-11-06 | 2045.00 | 2063.00 | 2022.00 | 2051.00 | +0.54% | 13,663,200 |
| 2025-11-05 | 2056.00 | 2065.00 | 1975.00 | 2040.00 | +3.71% | 32,631,200 |
| 2025-11-04 | 1833.00 | 1967.00 | 1830.00 | 1967.00 | +4.46% | 57,357,900 |
| 2025-10-31 | 1888.50 | 1894.50 | 1797.00 | 1883.00 | -3.29% | 129,336,200 |
| 2025-10-30 | 1950.00 | 2067.00 | 1935.00 | 1947.00 | -0.66% | 73,337,800 |
| 2025-10-29 | 2020.50 | 2021.00 | 1892.50 | 1960.00 | -5.34% | 86,072,200 |
| 2025-10-28 | 2070.50 | 2123.50 | 2070.50 | 2070.50 | -19.45% | 38,394,600 |
| 2025-10-27 | 2469.00 | 2583.00 | 2464.00 | 2570.50 | +4.49% | 9,975,600 |
| 2025-10-24 | 2277.00 | 2464.00 | 2277.00 | 2460.00 | -3.55% | 27,751,200 |
| 2025-10-23 | 2562.00 | 2569.50 | 2534.50 | 2550.50 | -2.35% | 5,683,000 |
| 2025-10-22 | 2570.00 | 2630.00 | 2568.00 | 2612.00 | +1.24% | 4,856,800 |
| 2025-10-21 | 2566.00 | 2604.00 | 2561.00 | 2580.00 | +0.84% | 5,015,300 |
| 2025-10-20 | 2530.00 | 2559.00 | 2505.00 | 2558.50 | +2.59% | 4,657,600 |
| 2025-10-17 | 2485.00 | 2521.00 | 2468.50 | 2494.00 | -0.60% | 5,172,800 |
| 2025-10-16 | 2550.00 | 2569.50 | 2488.00 | 2509.00 | -1.20% | 9,117,500 |
| 2025-10-15 | 2573.00 | 2573.00 | 2538.50 | 2539.50 | +0.10% | 4,633,700 |
| 2025-10-14 | 2590.00 | 2612.00 | 2514.00 | 2537.00 | -5.05% | 9,198,700 |
| 2025-10-10 | 2703.50 | 2729.50 | 2663.00 | 2672.00 | -0.82% | 6,199,200 |
| 2025-10-09 | 2680.00 | 2710.00 | 2651.50 | 2694.00 | +1.64% | 5,595,500 |
| 2025-10-08 | 2620.00 | 2670.00 | 2612.50 | 2650.50 | +1.03% | 4,933,700 |
| 2025-10-07 | 2625.00 | 2654.50 | 2620.00 | 2623.50 | +0.00% | 4,675,100 |
| 2025-10-06 | 2662.50 | 2678.00 | 2606.50 | 2623.50 | +0.42% | 7,058,500 |
| 2025-10-03 | 2595.00 | 2619.00 | 2591.00 | 2612.50 | +0.83% | 3,775,400 |
| 2025-10-02 | 2580.00 | 2613.00 | 2538.00 | 2591.00 | +0.43% | 5,197,000 |
| 2025-10-01 | 2600.00 | 2618.00 | 2566.50 | 2580.00 | -2.03% | 5,014,000 |
| 2025-09-30 | 2584.00 | 2634.50 | 2550.50 | 2633.50 | +2.87% | 7,215,400 |
| 2025-09-29 | 2600.00 | 2692.00 | 2510.00 | 2560.00 | -2.90% | 18,423,100 |
| 2025-09-26 | 2650.00 | 2660.00 | 2621.00 | 2636.50 | -0.98% | 8,052,000 |
| 2025-09-25 | 2664.00 | 2723.50 | 2658.00 | 2662.50 | +0.78% | 10,257,200 |
| 2025-09-24 | 2693.00 | 2699.50 | 2641.50 | 2642.00 | -3.26% | 10,085,200 |
| 2025-09-22 | 2678.00 | 2742.50 | 2644.00 | 2731.00 | +1.90% | 10,006,300 |
| 2025-09-19 | 2729.00 | 2768.00 | 2652.00 | 2680.00 | -0.41% | 9,868,100 |
| 2025-09-18 | 2685.00 | 2698.00 | 2630.00 | 2691.00 | +0.00% | 10,473,900 |
| 2025-09-17 | 2672.00 | 2706.00 | 2658.00 | 2691.00 | +0.75% | 7,204,800 |
| 2025-09-16 | 2667.00 | 2713.00 | 2651.00 | 2671.00 | +2.67% | 12,250,800 |
| 2025-09-12 | 2510.00 | 2670.00 | 2503.00 | 2601.50 | +3.96% | 17,264,700 |
| 2025-09-11 | 2469.00 | 2510.50 | 2447.50 | 2502.50 | +1.36% | 7,720,100 |
| 2025-09-10 | 2460.50 | 2474.00 | 2432.50 | 2469.00 | +0.10% | 9,665,000 |
| 2025-09-09 | 2536.50 | 2545.50 | 2465.00 | 2466.50 | -2.76% | 16,232,100 |
| 2025-09-08 | 2581.00 | 2599.00 | 2505.00 | 2536.50 | +0.22% | 20,207,700 |
| 2025-09-05 | 2420.50 | 2548.00 | 2405.00 | 2531.00 | +4.59% | 56,161,400 |
| 2025-09-04 | 2430.00 | 2613.50 | 2420.00 | 2420.00 | -22.44% | 64,957,700 |
| 2025-09-03 | 3138.00 | 3165.00 | 3110.00 | 3120.00 | -1.64% | 2,737,200 |
| 2025-09-02 | 3166.00 | 3186.00 | 3143.00 | 3172.00 | +0.06% | 1,921,900 |
| 2025-09-01 | 3150.00 | 3195.00 | 3128.00 | 3170.00 | -1.28% | 2,562,500 |
| 2025-08-29 | 3229.00 | 3237.00 | 3209.00 | 3211.00 | -0.62% | 3,046,500 |
| 2025-08-28 | 3205.00 | 3235.00 | 3190.00 | 3231.00 | +0.09% | 2,528,100 |
| 2025-08-27 | 3236.00 | 3238.00 | 3164.00 | 3228.00 | -0.22% | 3,370,800 |
| 2025-08-26 | 3276.00 | 3287.00 | 3224.00 | 3235.00 | -1.22% | 5,753,900 |
| 2025-08-25 | 3137.00 | 3296.00 | 3133.00 | 3275.00 | +5.51% | 7,281,200 |
| 2025-08-22 | 3078.00 | 3106.00 | 3064.00 | 3104.00 | +0.00% | 2,799,500 |
| 2025-08-21 | 3031.00 | 3123.00 | 3017.00 | 3104.00 | +1.54% | 4,020,400 |
| 2025-08-20 | 3110.00 | 3137.00 | 3029.00 | 3057.00 | -2.02% | 4,557,400 |
| 2025-08-19 | 3020.00 | 3137.00 | 3007.00 | 3120.00 | +4.49% | 7,409,600 |
| 2025-08-18 | 2898.00 | 2988.50 | 2881.00 | 2986.00 | +3.54% | 3,783,000 |
| 2025-08-15 | 2897.50 | 2929.50 | 2871.50 | 2884.00 | -0.98% | 3,001,500 |
| 2025-08-14 | 2870.00 | 2912.50 | 2863.00 | 2912.50 | +0.60% | 2,774,700 |
| 2025-08-13 | 2882.00 | 2914.50 | 2875.00 | 2895.00 | +0.73% | 3,922,700 |
| 2025-08-12 | 2882.00 | 2906.00 | 2866.00 | 2874.00 | -0.28% | 3,607,400 |
| 2025-08-08 | 2938.00 | 2944.50 | 2880.50 | 2882.00 | -0.95% | 3,907,400 |
| 2025-08-07 | 2851.00 | 2921.50 | 2844.50 | 2909.50 | +0.87% | 3,181,500 |
| 2025-08-06 | 2882.00 | 2903.00 | 2868.00 | 2884.50 | -0.26% | 2,096,600 |
| 2025-08-05 | 2853.00 | 2903.50 | 2821.00 | 2892.00 | +2.08% | 2,563,800 |
| 2025-08-04 | 2810.00 | 2853.50 | 2806.00 | 2833.00 | -2.38% | 2,609,900 |
| 2025-08-01 | 2895.00 | 2927.00 | 2877.50 | 2902.00 | -0.38% | 2,696,300 |
| 2025-07-31 | 2858.00 | 2919.00 | 2848.00 | 2913.00 | +1.34% | 3,462,400 |
| 2025-07-30 | 2878.00 | 2903.50 | 2862.50 | 2874.50 | -0.38% | 3,347,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+8.40%). Worst month: Oct (-11.08%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is NIDEC CORPORATION's (6594.T) latest close?
2712.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6594.T's 52-week high and low?
3296.00 high and 1797.00 low over the trailing 52 weeks, as of 2026-08-07.
What is NIDEC CORPORATION's strongest and weakest month historically?
Historically, 6594.T's strongest calendar month has been May (average +8.40%) and its weakest Oct (average -11.08%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.