Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Nidec Corporation logosu
6594.T
Nidec Corporation
09:30:00
2695 ¥
0.0000 (%0.00)
Önceki Kapanış: 2777
Düşük₺2695
Yüksek₺2813
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

6594.T: Nidec Corporation Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.073,9211
KAPANIŞ 3.073,6741

En Düşük

DÜŞÜK 2.428,25

En Yüksek

YÜKSEK 4.137,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20172.573,752.6252.567,52.625
05.01.20172.606,252.6402.606,252.632,5
06.01.20172.567,52.6252.567,52.605
10.01.20172.551,252.621,252.551,252.591,25
11.01.20172.6102.628,752.588,752.611,25
12.01.20172.6102.623,752.581,252.622,5
13.01.20172.622,52.628,752.597,52.623,75
16.01.20172.6252.6452.613,752.638,75
17.01.20172.656,252.668,752.617,52.623,75
18.01.20172.623,752.652,52.603,752.627,5
19.01.20172.647,52.697,52.641,252.691,25
20.01.20172.698,752.7152.687,52.695
23.01.20172.743,752.743,752.697,52.700
24.01.20172.7352.761,252.7052.712,5
25.01.20172.637,52.698,752.6202.680
26.01.20172.702,52.702,52.6252.660
27.01.20172.677,52.691,252.657,52.670
30.01.20172.668,752.672,52.6452.652,5
31.01.20172.647,52.682,52.6402.652,5
01.02.20172.653,752.692,52.647,52.692,5
02.02.20172.712,52.712,52.663,752.667,5
03.02.20172.6802.697,52.658,752.681,25
06.02.20172.692,52.698,752.6452.647,5
07.02.20172.6202.622,52.6002.601,25
08.02.20172.627,52.6602.6202.658,75
09.02.20172.651,252.6552.622,52.623,75
10.02.20172.658,752.661,252.6202.632,5
13.02.20172.6502.698,752.646,252.690
14.02.20172.696,252.698,752.647,52.648,75
15.02.20172.677,52.683,752.657,52.670
16.02.20172.668,752.668,752.6402.665
17.02.20172.6702.683,752.646,252.660
20.02.20172.661,252.6802.651,252.672,5
21.02.20172.668,752.676,252.653,752.676,25
22.02.20172.683,752.686,252.662,52.667,5
23.02.20172.662,52.6652.637,52.648,75
24.02.20172.6302.678,752.628,752.657,5
27.02.20172.632,52.637,52.606,252.620
28.02.20172.637,52.6652.618,752.622,5
01.03.20172.632,52.6652.6302.661,25
02.03.20172.697,52.698,752.653,752.666,25
03.03.20172.667,52.672,52.643,752.663,75
06.03.20172.663,752.6652.648,752.660
07.03.20172.6502.657,52.641,252.650
08.03.20172.642,52.661,252.632,52.657,5
09.03.20172.662,52.668,752.641,252.652,5
10.03.20172.671,252.683,752.657,52.680
13.03.20172.676,252.697,52.663,752.682,5
14.03.20172.677,52.697,52.6702.690
15.03.20172.687,52.717,52.682,52.696,25
16.03.20172.686,252.7252.682,52.718,75
17.03.20172.703,752.7102.6852.692,5
21.03.20172.676,252.692,52.662,52.683,75
22.03.20172.647,52.662,52.633,752.646,25
23.03.20172.633,752.6352.608,752.613,75
24.03.20172.613,752.617,52.583,752.600
27.03.20172.5752.581,252.546,252.553,75
28.03.20172.5902.6402.581,252.632,5
29.03.20172.6752.681,252.636,252.643,75
30.03.20172.6502.666,252.638,752.645
31.03.20172.666,252.708,752.648,752.648,75
03.04.20172.657,52.683,752.646,252.670
04.04.20172.661,252.693,752.6152.648,75
05.04.20172.657,52.672,52.6452.660
06.04.20172.642,52.666,252.613,752.622,5
07.04.20172.633,752.647,52.591,252.608,75
10.04.20172.616,252.618,752.576,252.593,75
11.04.20172.581,252.5852.5552.570
12.04.20172.5252.5302.470,52.475,75
13.04.20172.4392.470,752.428,252.460,75
14.04.20172.4602.4602.438,52.443,25
17.04.20172.443,252.498,52.438,752.481,25
18.04.20172.5002.526,252.4802.490
19.04.20172.487,52.5202.483,252.505
20.04.20172.507,52.5302.495,252.495,25
21.04.20172.512,52.538,752.506,252.533,75
24.04.20172.5502.557,52.518,752.546,25
25.04.20172.5602.592,52.548,752.585
26.04.20172.647,52.647,52.542,52.567,5
27.04.20172.573,752.573,752.548,752.551,25
28.04.20172.5802.592,52.5502.555
01.05.20172.5502.553,752.5102.520
02.05.20172.532,52.578,752.528,752.565
08.05.20172.5952.647,52.593,752.645
09.05.20172.6452.6502.612,52.625
10.05.20172.6452.6702.6402.667,5
11.05.20172.6752.706,252.672,52.690
12.05.20172.678,752.693,752.662,52.686,25
15.05.20172.6752.682,52.648,752.660
16.05.20172.667,52.6802.657,52.667,5
17.05.20172.652,52.666,252.641,252.647,5
18.05.20172.598,752.633,752.598,752.611,25
19.05.20172.6152.6202.573,752.577,5
22.05.20172.5952.608,752.582,52.602,5
23.05.20172.621,252.643,752.6002.608,75
24.05.20172.643,752.698,752.6402.697,5
25.05.20172.708,752.758,752.701,252.742,5
26.05.20172.7352.748,752.7302.733,75
29.05.20172.7302.733,752.707,52.713,75
30.05.20172.721,252.746,252.717,52.745
31.05.20172.738,752.7552.732,52.743,75
01.06.20172.762,52.816,252.762,52.813,75
02.06.20172.8552.887,52.8502.887,5
05.06.20172.912,52.9652.912,52.946,25
06.06.20172.946,252.9652.9152.942,5
07.06.20172.9302.936,252.906,252.931,25
08.06.20172.9502.978,752.9502.965
09.06.20172.968,752.9752.9302.968,75
12.06.20172.933,752.941,252.903,752.930
13.06.20172.9152.9152.892,52.900
14.06.20172.912,52.913,752.851,252.852,5
15.06.20172.807,52.861,252.8052.842,5
16.06.20172.848,752.871,252.838,752.842,5
19.06.20172.866,252.892,52.846,252.868,75
20.06.20172.9002.928,752.897,52.906,25
21.06.20172.911,252.932,52.901,252.918,75
22.06.20172.928,752.951,252.918,752.946,25
23.06.20172.971,252.971,252.9252.936,25
26.06.20172.923,752.948,752.916,252.940
27.06.20172.943,752.957,52.926,252.951,25
28.06.20172.933,752.951,252.917,52.920
29.06.20172.938,752.9752.931,252.936,25
30.06.20172.9002.902,52.8702.877,5
03.07.20172.887,52.898,752.851,252.853,75
04.07.20172.8652.868,752.8152.828,75
05.07.20172.822,52.882,52.8152.880
06.07.20172.9302.938,752.871,252.883,75
07.07.20172.851,252.883,752.8502.877,5
10.07.20172.888,752.893,752.8602.861,25
11.07.20172.872,52.922,52.872,52.895
12.07.20172.883,752.892,52.871,252.883,75
13.07.20172.876,252.888,752.868,752.880
14.07.20172.883,752.896,252.871,252.887,5
18.07.20172.877,52.9102.877,52.898,75
19.07.20172.881,252.882,52.863,752.876,25
20.07.20172.876,252.907,52.871,252.905
21.07.20172.912,52.956,252.912,52.937,5
24.07.20172.922,52.9402.911,252.932,5
25.07.20172.948,752.9702.9402.948,75
26.07.20172.9802.987,52.903,752.906,25
27.07.20172.962,53.0852.936,253.057,5
28.07.20173.098,753.1103.022,53.031,25
31.07.20173.073,753.078,753.0103.040
01.08.20173.037,53.063,753.032,53.048,75
02.08.20173.1103.216,253.103,753.212,5
03.08.20173.202,53.233,753.1753.213,75
04.08.20173.187,53.206,253.173,753.180
07.08.20173.186,253.198,753.178,753.195
08.08.20173.207,53.223,753.1853.188,75
09.08.20173.1803.196,253.118,753.137,5
10.08.20173.1553.192,53.137,53.147,5
14.08.20173.1153.128,753.092,53.093,75
15.08.20173.1403.156,253.1203.121,25
16.08.20173.122,53.138,753.1103.110
17.08.20173.1203.152,53.1153.145
18.08.20173.081,253.123,753.072,53.102,5
21.08.20173.106,253.121,253.087,53.112,5
22.08.20173.103,753.136,253.098,753.121,25
23.08.20173.1753.176,253.1103.125
24.08.20173.1253.157,53.121,253.127,5
25.08.20173.1303.1403.121,253.128,75
28.08.20173.1403.158,753.1303.145
29.08.20173.1253.136,253.1003.135
30.08.20173.141,253.1453.108,753.113,75
31.08.20173.137,53.143,753.1103.115
01.09.20173.1153.118,753.083,753.086,25
04.09.20173.0753.103,753.0603.100
05.09.20173.087,53.088,753.038,753.046,25
06.09.20173.0003.0352.988,753.013,75
07.09.20173.022,53.0603.021,253.047,5
08.09.20173.072,53.092,53.0553.078,75
11.09.20173.157,53.213,753.136,253.208,75
12.09.20173.2503.317,53.2503.298,75
13.09.20173.353,753.436,253.353,753.415
14.09.20173.387,53.436,253.3603.372,5
15.09.20173.3503.378,753.336,253.356,25
19.09.20173.461,253.461,253.413,753.435
20.09.20173.431,253.442,53.388,753.406,25
21.09.20173.4353.457,53.422,53.436,25
22.09.20173.4503.4603.406,253.435
25.09.20173.436,253.441,253.403,753.406,25
26.09.20173.367,53.398,753.353,753.380
27.09.20173.383,753.442,53.383,753.435
28.09.20173.467,53.493,753.448,753.463,75
29.09.20173.453,753.477,53.438,753.455
02.10.20173.471,253.4903.457,53.468,75
03.10.20173.5003.5653.488,753.520
04.10.20173.5203.5553.497,53.513,75
05.10.20173.5203.5253.4803.486,25
06.10.20173.451,253.486,253.437,53.478,75
10.10.20173.478,753.4903.448,753.482,5
11.10.20173.471,253.4903.4603.476,25
12.10.20173.5003.506,253.463,753.497,5
13.10.20173.506,253.537,53.476,253.520
16.10.20173.5453.576,253.528,753.558,75
17.10.20173.582,53.5853.531,253.550
18.10.20173.5753.5753.532,53.538,75
19.10.20173.553,753.562,53.528,753.543,75
20.10.20173.528,753.557,53.526,253.545
23.10.20173.6253.712,53.613,753.705
24.10.20173.702,53.7203.6653.705
25.10.20173.7803.818,753.672,53.685
26.10.20173.7253.7253.637,53.647,5
27.10.20173.687,53.688,753.641,253.682,5
30.10.20173.686,253.698,753.666,253.685
31.10.20173.676,253.757,53.667,53.748,75
01.11.20173.8003.882,53.772,53.873,75
02.11.20173.922,53.928,753.846,253.866,25
06.11.20173.8903.8903.832,53.838,75
07.11.20173.857,53.918,753.851,253.918,75
08.11.20173.913,753.9903.896,253.986,25
09.11.20174.0254.137,53.9004.010
10.11.20173.938,754.087,53.937,54.051,25
13.11.20174.071,254.071,253.988,753.998,75
14.11.20173.987,54.022,53.9603.960
15.11.20173.9603.9803.882,53.906,25
16.11.20173.873,753.981,253.856,253.967,5
17.11.20174.0254.043,753.937,53.955
20.11.20173.906,253.9503.9003.913,75
21.11.20173.9553.992,53.9253.958,75
22.11.20174.0004.002,53.947,53.963,75
24.11.20173.9704.0153.961,254.011,25
27.11.20174.028,754.036,253.967,53.977,5
28.11.20173.9603.973,753.922,53.930
29.11.20173.956,253.981,253.936,253.957,5
30.11.20173.9153.921,253.787,53.817,5
01.12.20173.856,253.857,53.751,253.775
04.12.20173.8003.8153.7703.780
05.12.20173.838,753.863,753.783,753.825
06.12.20173.817,53.871,253.787,53.813,75
07.12.20173.853,753.921,253.841,253.912,5
08.12.20173.812,53.932,53.812,53.923,75
11.12.20173.948,753.958,753.901,253.958,75
12.12.20173.9653.981,253.9103.918,75
13.12.20173.9203.922,53.822,53.832,5
14.12.20173.823,753.8703.807,53.858,75
15.12.20173.831,253.876,253.8053.826,25
18.12.20173.868,753.933,753.851,253.930
19.12.20173.9203.942,53.877,53.883,75
20.12.20173.8753.897,53.857,53.880
21.12.20173.892,53.937,53.878,753.937,5
22.12.20173.953,754.013,753.952,54.000
25.12.20174.0254.057,54.0154.037,5
26.12.20174.018,754.023,753.992,54.005
27.12.20174.012,54.0153.9854.001,25
28.12.20174.0004.023,753.9803.987,5
29.12.20173.9954.008,753.947,53.952,5