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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6.554,2449
KAPANIŞ 6.546,6735

En Düşük

DÜŞÜK 5.585

En Yüksek

YÜKSEK 7.587,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20216.5656.6056.312,56.572,5
05.01.20216.5506.692,56.527,56.665
06.01.20216.6906.7606.6206.640
07.01.20216.7756.9006.7056.832,5
08.01.20216.9057.012,56.8957.012,5
12.01.20217.0907.1607.0407.152,5
13.01.20217.1757.247,57.1357.237,5
14.01.20217.292,57.297,56.9557.025
15.01.20217.0907.097,56.692,56.775
18.01.20216.707,57.1006.7007.085
19.01.20217.0657.1407.0157.110
20.01.20217.1607.182,56.9907.050
21.01.20217.137,57.1657.0657.152,5
22.01.20217.152,57.1707.042,57.100
25.01.20217.1907.2007.0807.160
26.01.20217.3507.487,57.182,57.200
27.01.20217.2957.4007.1707.400
28.01.20217.1657.3757.1657.207,5
29.01.20217.2957.2956.9206.925
01.02.20216.8557.1356.8407.097,5
02.02.20217.147,57.242,57.007,57.240
03.02.20217.2407.2406.9607.032,5
04.02.20216.932,57.0106.767,56.872,5
05.02.20216.9507.0156.8906.967,5
08.02.20217.0607.1506.9807.105
09.02.20217.1857.3107.127,57.307,5
10.02.20217.2907.3407.2107.235
12.02.20217.3707.4607.3057.400
15.02.20217.4957.5507.477,57.495
16.02.20217.5257.587,57.4507.527,5
17.02.20217.4507.5257.367,57.462,5
18.02.20217.4507.4507.257,57.300
19.02.20217.172,57.3257.1607.272,5
22.02.20217.3357.377,57.2757.325
24.02.20217.1757.177,56.9006.922,5
25.02.20217.102,57.117,57.007,57.055
26.02.20216.792,56.917,56.752,56.760
01.03.20216.9106.9906.8756.972,5
02.03.20217.1007.117,56.9307.002,5
03.03.20217.0007.0006.7256.790
04.03.20216.6006.6956.457,56.582,5
05.03.20216.4356.647,56.3356.647,5
08.03.20216.697,56.727,56.2606.267,5
09.03.20216.1606.167,55.882,56.085
10.03.20216.3006.3306.137,56.242,5
11.03.20216.2556.3506.1656.350
12.03.20216.412,56.5856.392,56.572,5
15.03.20216.492,56.492,56.357,56.425
16.03.20216.407,56.5806.4056.575
17.03.20216.562,56.6806.5556.637,5
18.03.20216.7506.827,56.6806.810
19.03.20216.6856.782,56.642,56.782,5
22.03.20216.7356.762,56.602,56.650
23.03.20216.7656.8656.6256.627,5
24.03.20216.5256.667,56.442,56.602,5
25.03.20216.302,56.577,56.302,56.537,5
26.03.20216.6056.7106.592,56.685
29.03.20216.7606.7606.577,56.677,5
30.03.20216.682,56.732,56.612,56.675
31.03.20216.7306.9306.6856.717,5
01.04.20216.917,56.9206.792,56.900
02.04.20216.9757.0256.932,57.022,5
05.04.20217.0907.117,56.977,57.007,5
06.04.20216.997,56.997,56.8456.900
07.04.20216.8806.9756.852,56.970
08.04.20216.982,57.037,56.8957.027,5
09.04.20217.0607.167,57.022,57.090
12.04.20217.087,57.112,56.9706.995
13.04.20216.9506.9706.8806.907,5
14.04.20216.807,56.8756.787,56.810
15.04.20216.7906.8956.7606.895
16.04.20216.9157.007,56.907,56.977,5
19.04.20216.9657.067,56.942,57.005
20.04.20216.937,56.9506.792,56.815
21.04.20216.677,56.7756.657,56.685
22.04.20216.8606.9856.8156.985
23.04.20216.602,56.637,56.4006.627,5
26.04.20216.6356.647,56.467,56.492,5
27.04.20216.5356.6556.507,56.607,5
28.04.20216.592,56.717,56.567,56.607,5
30.04.20216.6056.6206.3106.327,5
06.05.20216.3856.4356.307,56.330
07.05.20216.187,56.267,56.1356.225
10.05.20216.1856.272,56.1606.245
11.05.20216.1306.1406.0106.035
12.05.20216.092,56.1405.9355.985
13.05.20215.917,56.0155.8755.882,5
14.05.20215.9506.032,55.937,55.985
17.05.20216.0806.0855.8805.925
18.05.20216.0156.1655.977,56.130
19.05.20216.0106.1055.9806.025
20.05.20216.0256.1556.0006.135
21.05.20216.137,56.2056.1056.140
24.05.20216.1456.2206.137,56.162,5
25.05.20216.2056.2556.182,56.252,5
26.05.20216.2906.3156.2506.270
27.05.20216.247,56.2656.1056.202,5
28.05.20216.2656.3706.252,56.347,5
31.05.20216.3006.3606.257,56.265
01.06.20216.3056.322,56.187,56.260
02.06.20216.3106.397,56.242,56.380
03.06.20216.3906.427,56.3556.382,5
04.06.20216.302,56.3406.2356.315
07.06.20216.3806.3806.2456.260
08.06.20216.252,56.3056.232,56.257,5
09.06.20216.242,56.242,56.092,56.137,5
10.06.20216.092,56.1556.067,56.130
11.06.20216.107,56.1806.097,56.130
14.06.20216.1556.247,56.1356.247,5
15.06.20216.252,56.2756.1956.267,5
16.06.20216.2006.2556.1806.252,5
17.06.20216.192,56.242,56.142,56.162,5
18.06.20216.2756.4706.2756.425
21.06.20216.2756.2956.142,56.190
22.06.20216.327,56.4356.2856.382,5
23.06.20216.4106.442,56.3606.377,5
24.06.20216.4406.452,56.367,56.382,5
25.06.20216.4506.5156.402,56.465
28.06.20216.4506.457,56.3956.445
29.06.20216.4656.4856.3906.422,5
30.06.20216.4606.557,56.437,56.437,5
01.07.20216.4906.492,56.3656.380
02.07.20216.3806.412,56.3406.410
05.07.20216.3856.447,56.377,56.430
06.07.20216.4006.442,56.3656.412,5
07.07.20216.367,56.4906.3456.450
08.07.20216.442,56.5106.427,56.427,5
09.07.20216.347,56.347,56.127,56.280
12.07.20216.3956.557,56.372,56.557,5
13.07.20216.5506.6456.537,56.595
14.07.20216.5406.642,56.527,56.595
15.07.20216.6506.687,56.497,56.522,5
16.07.20216.477,56.5756.467,56.522,5
19.07.20216.452,56.4956.3756.380
20.07.20216.3356.377,56.267,56.345
21.07.20216.432,56.557,56.4306.500
26.07.20216.6506.682,56.267,56.290
27.07.20216.3306.372,56.2406.350
28.07.20216.2556.2756.1156.157,5
29.07.20216.182,56.232,56.152,56.202,5
30.07.20216.172,56.2156.1106.120
02.08.20216.207,56.2906.142,56.280
03.08.20216.3006.3406.257,56.307,5
04.08.20216.322,56.342,56.2856.320
05.08.20216.3506.3956.3306.395
06.08.20216.4006.4206.3456.410
10.08.20216.427,56.482,56.377,56.402,5
11.08.20216.422,56.5206.417,56.517,5
12.08.20216.5106.567,56.447,56.452,5
13.08.20216.4606.462,56.367,56.377,5
16.08.20216.3506.3556.157,56.170
17.08.20216.182,56.2106.082,56.082,5
18.08.20216.087,56.2106.0606.170
19.08.20216.092,56.157,56.072,56.075
20.08.20216.072,56.1556.0156.020
23.08.20216.092,56.137,56.0456.067,5
24.08.20216.167,56.272,56.1556.235
25.08.20216.2806.327,56.187,56.202,5
26.08.20216.2256.242,56.182,56.225
27.08.20216.1806.2156.1356.200
30.08.20216.302,56.312,56.2306.247,5
31.08.20216.282,56.3606.227,56.310
01.09.20216.2756.347,56.2756.345
02.09.20216.3456.3706.2806.367,5
03.09.20216.367,56.4556.332,56.422,5
06.09.20216.5156.5306.4706.520
07.09.20216.5756.662,56.542,56.657,5
08.09.20216.6056.672,56.6056.662,5
09.09.20216.6006.657,56.527,56.555
10.09.20216.5256.627,56.4906.627,5
13.09.20216.602,56.6356.577,56.622,5
14.09.20216.6506.8256.6106.815
15.09.20216.847,56.937,56.782,56.932,5
16.09.20216.952,56.9806.872,56.932,5
17.09.20216.9807.0006.857,56.892,5
21.09.20216.652,56.717,56.577,56.672,5
22.09.20216.6606.662,56.467,56.480
24.09.20216.6756.6756.5406.617,5
27.09.20216.6056.6306.552,56.565
28.09.20216.557,56.5656.382,56.460
29.09.20216.3256.3356.197,56.257,5
30.09.20216.312,56.312,56.137,56.210
01.10.20216.167,56.2006.0506.077,5
04.10.20216.112,56.1205.8155.830
05.10.20215.7455.7455.5855.677,5
06.10.20215.8205.9055.657,55.692,5
07.10.20215.757,55.8455.752,55.765
08.10.20215.922,55.962,55.862,55.872,5
11.10.20215.8305.967,55.762,55.955
12.10.20215.9405.9755.862,55.912,5
13.10.20215.937,55.9705.8955.900
14.10.20215.9406.077,55.9356.077,5
15.10.20216.137,56.202,56.092,56.195
18.10.20216.2056.2156.1356.185
19.10.20216.197,56.3156.187,56.285
20.10.20216.3106.3606.2956.310
21.10.20216.2956.3606.247,56.250
22.10.20216.2006.327,56.1856.295
25.10.20216.2256.287,56.207,56.272,5
26.10.20216.3006.3406.247,56.295
27.10.20216.3356.3356.0206.112,5
28.10.20216.0906.2506.0606.195
29.10.20216.2106.3456.152,56.285
01.11.20216.3906.4806.362,56.480
02.11.20216.4956.532,56.4456.527,5
04.11.20216.5606.5656.4556.530
05.11.20216.537,56.5556.4956.547,5
08.11.20216.5606.5606.492,56.512,5
09.11.20216.542,56.5656.427,56.460
10.11.20216.4406.4906.3756.402,5
11.11.20216.377,56.4006.3206.372,5
12.11.20216.4406.5406.4056.507,5
15.11.20216.5756.647,56.547,56.565
16.11.20216.597,56.717,56.5806.710
17.11.20216.7356.7656.672,56.750
18.11.20216.7506.7556.6306.652,5
19.11.20216.6906.7506.637,56.730
22.11.20216.712,56.717,56.6506.667,5
24.11.20216.6506.6856.4806.502,5
25.11.20216.5956.617,56.492,56.517,5
26.11.20216.517,56.5656.412,56.450
29.11.20216.2956.492,56.2806.365
30.11.20216.507,56.682,56.4906.500
01.12.20216.5956.612,56.447,56.540
02.12.20216.4656.572,56.447,56.450
03.12.20216.4406.4956.3556.490
06.12.20216.4856.507,56.4006.432,5
07.12.20216.417,56.592,56.3906.582,5
08.12.20216.6506.712,56.627,56.700
09.12.20216.7106.737,56.667,56.667,5
10.12.20216.7156.7506.672,56.715
13.12.20216.7506.772,56.692,56.692,5
14.12.20216.6956.732,56.6506.680
15.12.20216.6456.8156.6456.785
16.12.20216.8856.907,56.812,56.882,5
17.12.20216.8256.8906.7756.830
20.12.20216.7506.807,56.637,56.637,5
21.12.20216.767,56.7756.627,56.755
22.12.20216.7756.7906.6506.695
23.12.20216.767,56.7706.7056.770
24.12.20216.8106.837,56.767,56.775
27.12.20216.7656.8056.7306.742,5
28.12.20216.8206.872,56.807,56.845
29.12.20216.8156.862,56.7806.805
30.12.20216.8056.812,56.702,56.760