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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.120,6796
KAPANIŞ 3.117,7776

En Düşük

DÜŞÜK 2.682

En Yüksek

YÜKSEK 4.033
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20242.814,52.8612.7932.861
05.01.20242.864,52.882,52.841,52.848
09.01.20242.8802.8972.8372.856
10.01.20242.8622.9202.859,52.911,5
11.01.20242.9502.9702.9132.922
12.01.20242.970,52.9712.908,52.964,5
15.01.20242.979,52.9802.950,52.968,5
16.01.20242.993,53.0522.9802.991,5
17.01.20242.999,53.021,52.9002.900
18.01.20242.8852.909,52.829,52.829,5
19.01.20242.879,52.8982.855,52.863
22.01.20242.8742.924,52.870,52.891
23.01.20242.8973.0092.8882.955,5
24.01.20243.0183.019,52.9282.949
25.01.20242.8002.862,52.7672.856
26.01.20242.830,52.8942.807,52.814
29.01.20242.8102.826,52.7732.801
30.01.20242.829,52.840,52.7892.794,5
31.01.20242.7732.775,52.736,52.771
01.02.20242.750,52.760,52.7122.712
02.02.20242.7152.7572.7112.728
05.02.20242.735,52.767,52.732,52.764,5
06.02.20242.7512.7512.710,52.710,5
07.02.20242.705,52.748,52.702,52.734,5
08.02.20242.7372.745,52.7062.716,5
09.02.20242.7202.757,52.719,52.747
13.02.20242.7742.781,52.715,52.769,5
14.02.20242.7512.7622.721,52.739
15.02.20242.7682.813,52.7482.811
16.02.20242.834,52.8572.8132.856
19.02.20242.8662.887,52.838,52.862
20.02.20242.886,52.9232.8692.896
21.02.20242.8662.885,52.8482.850,5
22.02.20242.861,52.8772.8402.860
26.02.20242.8712.9142.8552.856
27.02.20242.8422.9102.832,52.910
28.02.20242.9152.917,52.8522.853,5
29.02.20242.8372.8652.8172.840,5
01.03.20242.8502.8892.8432.858
04.03.20242.850,52.903,52.850,52.883,5
05.03.20242.8812.8812.824,52.832
06.03.20242.8152.8382.8102.831,5
07.03.20242.8282.8492.7892.791
08.03.20242.7812.8022.756,52.801,5
11.03.20242.768,52.794,52.748,52.790,5
12.03.20242.7742.777,52.7002.766
13.03.20242.746,52.763,52.711,52.714
14.03.20242.7352.782,52.7252.778
15.03.20242.7782.7832.747,52.773,5
18.03.20242.7992.940,52.7982.940,5
19.03.20242.9553.067,52.9533.049,5
21.03.20243.149,53.2553.112,53.223,5
22.03.20243.2503.267,53.1953.202
25.03.20243.1803.2193.169,53.169,5
26.03.20243.169,53.194,53.129,53.163,5
27.03.20243.162,53.1643.095,53.101,5
28.03.20243.067,53.1463.057,53.112
29.03.20243.119,53.1263.0593.065
01.04.20243.0753.1243.068,53.091,5
02.04.20243.087,53.1613.0783.136,5
03.04.20243.136,53.136,53.042,53.059,5
04.04.20243.116,53.158,53.0703.084,5
05.04.20243.056,53.0723.012,53.030,5
08.04.20243.058,53.074,53.0303.057,5
09.04.20243.0313.078,53.028,53.078,5
10.04.20243.0803.1213.0643.116
11.04.20243.0943.1083.061,53.108
12.04.20243.1623.227,53.145,53.190,5
15.04.20243.1423.1793.1273.175,5
16.04.20243.225,53.3953.2133.393,5
17.04.20243.4653.4653.357,53.370,5
18.04.20243.3853.394,53.3303.386
19.04.20243.3263.392,53.258,53.296
22.04.20243.3853.4343.3153.381
23.04.20243.3963.4103.348,53.372,5
24.04.20243.3843.4003.206,53.397
25.04.20243.4403.502,53.3773.443
26.04.20243.484,53.572,53.4553.557,5
30.04.20243.6403.7183.6283.686,5
01.05.20243.7003.7293.6553.709,5
02.05.20243.6603.662,53.616,53.627
07.05.20243.627,53.6613.534,53.561
08.05.20243.5503.5603.4683.468
09.05.20243.500,53.523,53.462,53.478
10.05.20243.523,53.581,53.508,53.576
13.05.20243.5653.5953.516,53.521
14.05.20243.5013.552,53.478,53.493
15.05.20243.494,53.5303.4843.484
16.05.20243.531,53.6183.5223.603
17.05.20243.600,53.7133.5833.663,5
20.05.20243.6403.712,53.639,53.676,5
21.05.20243.681,53.7043.6443.646
22.05.20243.702,53.8743.688,53.813
23.05.20243.9103.9923.8643.987
24.05.20243.943,54.011,53.9243.976
27.05.20243.939,54.0073.8993.951,5
28.05.20243.946,54.0333.9383.995,5
29.05.20243.976,54.007,53.911,53.920
30.05.20243.8483.932,53.801,53.922,5
31.05.20243.946,53.948,53.850,53.921,5
03.06.20243.9113.922,53.826,53.848,5
04.06.20243.8443.8943.7953.813
05.06.20243.7573.7603.6633.674
06.06.20243.758,53.758,53.583,53.608,5
07.06.20243.617,53.6223.4913.498
10.06.20243.5153.549,53.4733.526
11.06.20243.5533.6363.5363.536
12.06.20243.505,53.5413.4933.521
13.06.20243.542,53.6153.542,53.576
14.06.20243.5763.7223.5763.717
17.06.20243.6853.6953.600,53.627,5
18.06.20243.6753.689,53.637,53.669,5
19.06.20243.7403.834,53.7313.767
20.06.20243.7213.723,53.6223.670,5
21.06.20243.672,53.734,53.643,53.661,5
24.06.20243.665,53.7543.665,53.724
25.06.20243.708,53.7243.641,53.645,5
26.06.20243.678,53.744,53.650,53.700,5
27.06.20243.677,53.691,53.6353.668,5
28.06.20243.655,53.664,53.5833.592,5
01.07.20243.6253.637,53.5453.560
02.07.20243.5753.5903.520,53.538
03.07.20243.5303.569,53.492,53.516,5
04.07.20243.5333.5403.4793.505,5
05.07.20243.5243.531,53.4643.464
08.07.20243.4553.4943.430,53.451
09.07.20243.4513.499,53.450,53.495
10.07.20243.495,53.507,53.447,53.474,5
11.07.20243.528,53.5773.4963.523,5
12.07.20243.496,53.559,53.4903.512,5
16.07.20243.5003.5123.450,53.456
17.07.20243.4893.527,53.484,53.508
18.07.20243.4803.5043.460,53.470,5
19.07.20243.4503.4553.380,53.417,5
22.07.20243.4003.4593.391,53.406
23.07.20243.4553.4833.375,53.393,5
24.07.20243.5993.6753.551,53.600
25.07.20243.485,53.5413.421,53.471,5
26.07.20243.484,53.531,53.3563.361,5
29.07.20243.3903.476,53.3403.340,5
30.07.20243.323,53.3583.288,53.320,5
31.07.20243.277,53.3583.271,53.349
01.08.20243.3363.354,53.2653.316,5
02.08.20243.216,53.230,53.1243.133
05.08.20242.8202.9232.7002.727,5
06.08.20242.9632.9932.8042.902
07.08.20242.804,53.0382.7942.971,5
08.08.20242.8752.930,52.822,52.887,5
09.08.20242.937,52.989,52.871,52.910,5
13.08.20242.910,52.9642.8862.962
14.08.20242.9752.9872.9332.956
15.08.20242.9743.079,52.961,53.027
16.08.20243.112,53.1303.085,53.110,5
19.08.20243.1073.118,53.032,53.060
20.08.20243.1093.116,53.081,53.084,5
21.08.20243.0603.088,53.0533.084
22.08.20243.093,53.1123.057,53.067
23.08.20243.0673.120,53.064,53.086,5
26.08.20243.0503.0553.0033.016
27.08.20243.011,53.040,52.990,53.035
28.08.20243.010,53.051,52.9743.042,5
29.08.20242.9502.9552.905,52.941,5
30.08.20242.9823.0032.958,52.973
02.09.20242.999,53.016,52.9472.954
03.09.20242.957,53.034,52.957,53.009
04.09.20242.9252.9572.907,52.939
05.09.20242.9042.939,52.8752.885
06.09.20242.8852.8992.8462.865,5
09.09.20242.7942.885,52.7712.861
10.09.20242.868,52.901,52.844,52.847
11.09.20242.850,52.8582.8042.829
12.09.20242.8792.928,52.8752.892,5
13.09.20242.887,52.887,52.8042.813,5
17.09.20242.8152.824,52.763,52.793,5
18.09.20242.8352.854,52.784,52.800
19.09.20242.848,52.9052.829,52.905
20.09.20242.971,52.9802.931,52.938,5
24.09.20243.0003.0602.9893.016
25.09.20243.049,53.109,53.028,53.073
26.09.20243.123,53.132,53.084,53.132,5
27.09.20243.0683.1373.0363.108
30.09.20243.0003.0572.9713.006
01.10.20243.0103.0232.9562.969,5
02.10.20242.923,52.9942.9202.970
03.10.20243.0513.1093.0333.050
04.10.20243.0343.0643.0113.041
07.10.20243.1303.1643.0983.098
08.10.20243.0603.0863.0333.048
09.10.20243.0653.0733.0113.044
10.10.20243.0503.0543.0003.000
11.10.20242.9953.0092.9602.970,5
15.10.20243.0213.0302.9732.982
16.10.20242.933,52.9382.904,52.923
17.10.20242.9202.927,52.8752.875
18.10.20242.8852.888,52.851,52.869,5
21.10.20242.8822.924,52.860,52.889
22.10.20242.8892.8892.8302.844
23.10.20242.8522.8692.8232.842,5
24.10.20243.0283.0282.783,52.984,5
25.10.20243.0153.1452.967,53.123
28.10.20243.0813.2253.0543.203
29.10.20243.2033.2143.1533.184
30.10.20243.2543.3113.2353.267
31.10.20243.0663.1273.0383.076
01.11.20243.0393.0903.0103.017
05.11.20243.0153.0362.9652.965
06.11.20243.0003.0502.9902.993
07.11.20243.0003.0342.913,52.922
08.11.20242.9402.9642.916,52.922
11.11.20242.915,52.9272.8962.910
12.11.20242.8962.947,52.8742.896
13.11.20242.8712.887,52.828,52.849,5
14.11.20242.8392.908,52.828,52.828,5
15.11.20242.834,52.847,52.7932.818
18.11.20242.7852.7982.7352.740,5
19.11.20242.836,52.912,52.8102.868
20.11.20242.907,53.0122.899,52.916,5
21.11.20242.8882.9482.8782.908
22.11.20242.8722.8942.838,52.858
25.11.20242.8582.886,52.847,52.866,5
26.11.20242.8552.873,52.7802.819
27.11.20242.8202.861,52.7952.807,5
28.11.20242.8002.8182.775,52.818
29.11.20242.7902.802,52.7552.755
02.12.20242.7852.7982.7252.748,5
03.12.20242.7612.8952.7602.868
04.12.20242.8502.8612.798,52.852
05.12.20242.8502.852,52.791,52.802,5
06.12.20242.803,52.8162.777,52.807,5
09.12.20242.8152.837,52.794,52.824
10.12.20242.8502.9072.8362.836,5
11.12.20242.8202.8302.7952.827
12.12.20242.860,52.8772.8422.858
13.12.20242.8172.8432.8062.816,5
16.12.20242.8272.839,52.790,52.798
17.12.20242.7972.8282.7822.815,5
18.12.20242.8302.8412.8032.820
19.12.20242.7582.784,52.727,52.763
20.12.20242.7702.7902.7502.750
23.12.20242.7402.7452.6822.742,5
24.12.20242.7302.735,52.7042.708
25.12.20242.719,52.731,52.6852.700
26.12.20242.6912.7402.6912.730
27.12.20242.762,52.8752.7582.843
30.12.20242.8702.8992.8382.855