Nidec Corporation 6594
TSE · Japan · Produzierendes Gewerbe
¥2.117,00+17,00 (+0,81 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.141,00 | +1,95 % | ¥2.120,00 | ¥2.183,00 | ¥2.035,00 | 21,74M |
| 2026-10-01 | ¥2.100,00 | -10,83 % | ¥1.972,00 | ¥2.154,00 | ¥1.888,00 | 51,95M |
| 2026-09-30 | ¥2.355,00 | +4,67 % | ¥2.350,00 | ¥2.398,00 | ¥2.308,00 | 15,83M |
| 2026-09-29 | ¥2.250,00 | -3,85 % | ¥2.187,00 | ¥2.287,00 | ¥2.173,00 | 25,96M |
| 2026-09-28 | ¥2.340,00 | -17,61 % | ¥2.390,00 | ¥2.405,00 | ¥2.340,00 | 28,03M |
| 2026-09-25 | ¥2.840,00 | +0,64 % | ¥2.800,00 | ¥2.845,00 | ¥2.770,00 | 3,80M |
| 2026-09-24 | ¥2.822,00 | -1,19 % | ¥2.898,00 | ¥2.941,00 | ¥2.780,00 | 10,40M |
| 2026-09-18 | ¥2.856,00 | +4,85 % | ¥2.774,00 | ¥2.877,00 | ¥2.727,00 | 7,55M |
| 2026-09-17 | ¥2.724,00 | +2,95 % | ¥2.652,00 | ¥2.739,00 | ¥2.651,00 | 4,48M |
| 2026-09-16 | ¥2.646,00 | +0,15 % | ¥2.642,00 | ¥2.651,00 | ¥2.604,00 | 2,92M |
| 2026-09-15 | ¥2.642,00 | -0,49 % | ¥2.625,00 | ¥2.671,00 | ¥2.611,00 | 1,67M |
| 2026-09-14 | ¥2.655,00 | -1,34 % | ¥2.658,00 | ¥2.670,00 | ¥2.617,00 | 1,78M |
| 2026-09-11 | ¥2.691,00 | -1,68 % | ¥2.753,00 | ¥2.758,00 | ¥2.654,00 | 3,95M |
| 2026-09-10 | ¥2.737,00 | +5,63 % | ¥2.602,00 | ¥2.749,00 | ¥2.597,00 | 5,44M |
| 2026-09-09 | ¥2.591,00 | -4,81 % | ¥2.723,00 | ¥2.734,00 | ¥2.591,00 | 4,43M |
| 2026-09-08 | ¥2.722,00 | -3,20 % | ¥2.777,00 | ¥2.793,00 | ¥2.712,00 | 4,73M |
| 2026-09-07 | ¥2.812,00 | +7,70 % | ¥2.711,00 | ¥2.812,00 | ¥2.652,00 | 9,50M |
| 2026-09-04 | ¥2.611,00 | +5,71 % | ¥2.497,00 | ¥2.743,00 | ¥2.488,00 | 11,87M |
| 2026-09-03 | ¥2.470,00 | -0,40 % | ¥2.500,00 | ¥2.524,00 | ¥2.470,00 | 1,86M |
| 2026-09-02 | ¥2.480,00 | -3,54 % | ¥2.521,00 | ¥2.544,00 | ¥2.454,00 | 4,09M |
| 2026-09-01 | ¥2.571,00 | -0,39 % | ¥2.581,00 | ¥2.602,00 | ¥2.550,00 | 2,35M |
| 2026-08-31 | ¥2.581,00 | -1,71 % | ¥2.592,00 | ¥2.613,00 | ¥2.535,00 | 5,29M |
| 2026-08-28 | ¥2.626,00 | +0,88 % | ¥2.589,00 | ¥2.636,00 | ¥2.585,00 | 1,92M |
| 2026-08-27 | ¥2.603,00 | +0,50 % | ¥2.605,00 | ¥2.640,00 | ¥2.590,00 | 3,04M |
| 2026-08-26 | ¥2.590,00 | -0,61 % | ¥2.590,00 | ¥2.647,00 | ¥2.586,00 | 3,39M |
| 2026-08-25 | ¥2.606,00 | +1,01 % | ¥2.600,00 | ¥2.623,00 | ¥2.548,00 | 2,65M |
| 2026-08-24 | ¥2.580,00 | -1,79 % | ¥2.621,00 | ¥2.634,00 | ¥2.578,00 | 2,16M |
| 2026-08-21 | ¥2.627,00 | +0,31 % | ¥2.609,00 | ¥2.631,00 | ¥2.570,00 | 2,62M |
| 2026-08-20 | ¥2.619,00 | -0,53 % | ¥2.677,00 | ¥2.693,00 | ¥2.605,00 | 2,69M |
| 2026-08-19 | ¥2.633,00 | -6,30 % | ¥2.770,00 | ¥2.785,00 | ¥2.632,00 | 4,58M |
| 2026-08-18 | ¥2.810,00 | -0,18 % | ¥2.817,00 | ¥2.847,00 | ¥2.781,00 | 3,05M |
| 2026-08-17 | ¥2.815,00 | +1,55 % | ¥2.802,00 | ¥2.839,00 | ¥2.778,00 | 2,11M |
| 2026-08-14 | ¥2.772,00 | -0,22 % | ¥2.728,00 | ¥2.837,00 | ¥2.720,00 | 4,13M |
| 2026-08-13 | ¥2.778,00 | +1,61 % | ¥2.769,00 | ¥2.811,00 | ¥2.754,00 | 2,09M |
| 2026-08-12 | ¥2.734,00 | -0,91 % | ¥2.759,00 | ¥2.768,00 | ¥2.697,00 | 2,25M |
| 2026-08-10 | ¥2.759,00 | +1,73 % | ¥2.736,00 | ¥2.810,00 | ¥2.719,00 | 2,45M |
| 2026-08-07 | ¥2.712,00 | -1,45 % | ¥2.781,00 | ¥2.805,00 | ¥2.665,00 | 3,38M |
| 2026-08-06 | ¥2.752,00 | -1,18 % | ¥2.713,00 | ¥2.758,00 | ¥2.694,00 | 3,40M |
| 2026-08-05 | ¥2.785,00 | +2,47 % | ¥2.753,00 | ¥2.812,00 | ¥2.718,00 | 3,35M |
| 2026-08-04 | ¥2.718,00 | +1,15 % | ¥2.700,00 | ¥2.755,00 | ¥2.642,00 | 3,08M |
| 2026-08-03 | ¥2.687,00 | +3,71 % | ¥2.568,00 | ¥2.687,00 | ¥2.560,00 | 4,44M |
| 2026-07-31 | ¥2.591,00 | +4,48 % | ¥2.568,00 | ¥2.595,00 | ¥2.470,00 | 5,35M |
| 2026-07-30 | ¥2.480,00 | -3,39 % | ¥2.588,00 | ¥2.602,00 | ¥2.447,00 | 7,70M |
| 2026-07-29 | ¥2.567,00 | +0,12 % | ¥2.614,00 | ¥2.615,00 | ¥2.488,00 | 11,11M |
| 2026-07-28 | ¥2.564,00 | +0,27 % | ¥2.600,00 | ¥2.625,00 | ¥2.537,00 | 6,64M |
| 2026-07-27 | ¥2.557,00 | +0,31 % | ¥2.538,00 | ¥2.580,00 | ¥2.532,00 | 4,29M |
| 2026-07-24 | ¥2.549,00 | -0,27 % | ¥2.580,00 | ¥2.588,00 | ¥2.510,00 | 4,28M |
| 2026-07-23 | ¥2.556,00 | +3,06 % | ¥2.483,00 | ¥2.573,00 | ¥2.480,00 | 5,14M |
| 2026-07-22 | ¥2.480,00 | +0,53 % | ¥2.494,00 | ¥2.525,00 | ¥2.466,00 | 4,03M |
| 2026-07-21 | ¥2.467,00 | -0,60 % | ¥2.477,00 | ¥2.497,00 | ¥2.440,00 | 5,17M |
| 2026-07-17 | ¥2.482,00 | -3,91 % | ¥2.563,00 | ¥2.581,00 | ¥2.406,00 | 9,66M |
| 2026-07-16 | ¥2.583,00 | -1,64 % | ¥2.593,00 | ¥2.618,00 | ¥2.569,00 | 4,04M |
| 2026-07-15 | ¥2.626,00 | +0,69 % | ¥2.650,00 | ¥2.665,00 | ¥2.594,00 | 4,53M |
| 2026-07-14 | ¥2.608,00 | -1,40 % | ¥2.655,00 | ¥2.659,00 | ¥2.587,00 | 5,43M |
| 2026-07-13 | ¥2.645,00 | -0,56 % | ¥2.682,00 | ¥2.696,00 | ¥2.621,00 | 3,50M |
| 2026-07-10 | ¥2.660,00 | +1,80 % | ¥2.629,00 | ¥2.711,00 | ¥2.621,00 | 2,97M |
| 2026-07-09 | ¥2.613,00 | +1,16 % | ¥2.607,00 | ¥2.665,00 | ¥2.594,00 | 3,38M |
| 2026-07-08 | ¥2.583,00 | -2,75 % | ¥2.619,00 | ¥2.662,00 | ¥2.568,00 | 5,37M |
| 2026-07-07 | ¥2.656,00 | -1,92 % | ¥2.678,00 | ¥2.715,00 | ¥2.656,00 | 4,01M |
| 2026-07-06 | ¥2.708,00 | -2,83 % | ¥2.687,00 | ¥2.749,00 | ¥2.676,00 | 7,48M |
| 2026-07-03 | ¥2.787,00 | +4,07 % | ¥2.640,00 | ¥2.812,00 | ¥2.638,00 | 5,55M |
| 2026-07-02 | ¥2.678,00 | -2,51 % | ¥2.701,00 | ¥2.778,00 | ¥2.654,00 | 3,62M |
| 2026-07-01 | ¥2.747,00 | +3,86 % | ¥2.670,00 | ¥2.748,00 | ¥2.638,00 | 5,93M |
| 2026-06-30 | ¥2.645,00 | +1,34 % | ¥2.580,00 | ¥2.693,00 | ¥2.559,00 | 5,65M |
| 2026-06-29 | ¥2.610,00 | +2,63 % | ¥2.550,00 | ¥2.632,00 | ¥2.518,00 | 6,21M |
| 2026-06-26 | ¥2.543,00 | -4,18 % | ¥2.620,00 | ¥2.677,00 | ¥2.533,00 | 5,53M |
| 2026-06-25 | ¥2.654,00 | -3,49 % | ¥2.790,00 | ¥2.834,00 | ¥2.654,00 | 5,74M |
| 2026-06-24 | ¥2.750,00 | -1,40 % | ¥2.751,00 | ¥2.797,00 | ¥2.718,00 | 3,94M |
| 2026-06-23 | ¥2.789,00 | +1,09 % | ¥2.755,00 | ¥2.837,00 | ¥2.749,00 | 6,63M |
| 2026-06-22 | ¥2.759,00 | +2,37 % | ¥2.700,00 | ¥2.808,00 | ¥2.685,00 | 5,64M |
| 2026-06-19 | ¥2.695,00 | -2,95 % | ¥2.776,00 | ¥2.813,00 | ¥2.695,00 | 11,33M |
| 2026-06-18 | ¥2.777,00 | -0,68 % | ¥2.828,00 | ¥2.919,00 | ¥2.755,00 | 8,26M |
| 2026-06-17 | ¥2.796,00 | +2,16 % | ¥2.687,00 | ¥2.812,00 | ¥2.685,00 | 5,34M |
| 2026-06-16 | ¥2.737,00 | +0,33 % | ¥2.745,00 | ¥2.819,00 | ¥2.694,00 | 5,93M |
| 2026-06-15 | ¥2.728,00 | +3,84 % | ¥2.652,00 | ¥2.742,00 | ¥2.647,00 | 4,70M |
| 2026-06-12 | ¥2.627,00 | +3,10 % | ¥2.629,00 | ¥2.665,00 | ¥2.601,00 | 6,60M |
| 2026-06-11 | ¥2.548,00 | -1,81 % | ¥2.519,00 | ¥2.587,00 | ¥2.511,00 | 6,47M |
| 2026-06-10 | ¥2.595,00 | -3,10 % | ¥2.630,00 | ¥2.655,00 | ¥2.568,00 | 4,33M |
| 2026-06-09 | ¥2.678,00 | +2,80 % | ¥2.649,00 | ¥2.688,00 | ¥2.610,00 | 5,00M |
| 2026-06-08 | ¥2.605,00 | -6,06 % | ¥2.580,00 | ¥2.683,00 | ¥2.567,00 | 7,35M |
| 2026-06-05 | ¥2.773,00 | -3,18 % | ¥2.800,00 | ¥2.823,00 | ¥2.752,00 | 4,70M |
| 2026-06-04 | ¥2.864,00 | +0,17 % | ¥2.809,00 | ¥2.873,00 | ¥2.782,00 | 3,98M |
| 2026-06-03 | ¥2.859,00 | +1,56 % | ¥2.835,00 | ¥2.878,00 | ¥2.785,00 | 6,31M |
| 2026-06-02 | ¥2.815,00 | -2,90 % | ¥2.850,00 | ¥2.920,00 | ¥2.734,00 | 8,89M |
| 2026-06-01 | ¥2.899,00 | +3,83 % | ¥2.800,00 | ¥2.922,00 | ¥2.759,00 | 9,15M |
| 2026-05-29 | ¥2.792,00 | +4,02 % | ¥2.731,00 | ¥2.818,00 | ¥2.676,00 | 9,27M |
| 2026-05-28 | ¥2.684,00 | -2,40 % | ¥2.680,00 | ¥2.721,00 | ¥2.647,00 | 6,61M |
| 2026-05-27 | ¥2.750,00 | -2,59 % | ¥2.830,00 | ¥2.879,00 | ¥2.750,00 | 7,99M |
| 2026-05-26 | ¥2.823,00 | +0,07 % | ¥2.821,00 | ¥2.837,00 | ¥2.692,00 | 8,96M |
| 2026-05-25 | ¥2.821,00 | +3,90 % | ¥2.796,00 | ¥2.883,00 | ¥2.771,00 | 9,63M |