Nippon Filcon Co., Ltd. (TYO:5942)
Japan · Delayed Price · Currency is JPY 669.00
-2.00 (-0.30%)
Oct 23, 2026, 3:30 PM JST
Nippon Filcon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 665.00 | 671.00 | 660.00 | 669.00 | 669.00 | -0.30% | 40,500 |
| Oct 22, 2026 | 677.00 | 677.00 | 668.00 | 671.00 | 671.00 | -0.59% | 18,800 |
| Oct 21, 2026 | 672.00 | 680.00 | 672.00 | 675.00 | 675.00 | 1.20% | 24,700 |
| Oct 20, 2026 | 678.00 | 682.00 | 662.00 | 667.00 | 667.00 | -1.62% | 62,800 |
| Oct 19, 2026 | 670.00 | 680.00 | 668.00 | 678.00 | 678.00 | -1.17% | 30,200 |
| Oct 16, 2026 | 675.00 | 686.00 | 674.00 | 686.00 | 686.00 | 1.78% | 56,200 |
| Oct 15, 2026 | 686.00 | 686.00 | 670.00 | 674.00 | 674.00 | -3.16% | 103,500 |
| Oct 14, 2026 | 710.00 | 710.00 | 694.00 | 696.00 | 696.00 | -1.69% | 56,100 |
| Oct 13, 2026 | 704.00 | 711.00 | 703.00 | 708.00 | 708.00 | 0.14% | 41,000 |
| Oct 9, 2026 | 692.00 | 710.00 | 688.00 | 707.00 | 707.00 | 1.43% | 48,600 |
| Oct 8, 2026 | 708.00 | 708.00 | 695.00 | 697.00 | 697.00 | -1.41% | 75,300 |
| Oct 7, 2026 | 716.00 | 721.00 | 704.00 | 707.00 | 707.00 | -2.21% | 97,200 |
| Oct 6, 2026 | 723.00 | 729.00 | 716.00 | 723.00 | 723.00 | - | 72,800 |
| Oct 5, 2026 | 746.00 | 747.00 | 712.00 | 723.00 | 723.00 | -3.08% | 178,100 |
| Oct 2, 2026 | 725.00 | 752.00 | 710.00 | 746.00 | 746.00 | 2.47% | 439,700 |
| Oct 1, 2026 | 698.00 | 757.00 | 687.00 | 728.00 | 728.00 | 5.66% | 1,241,900 |
| Sep 30, 2026 | 688.00 | 699.00 | 680.00 | 689.00 | 689.00 | 0.44% | 98,800 |
| Sep 29, 2026 | 666.00 | 688.00 | 666.00 | 686.00 | 686.00 | 2.39% | 75,800 |
| Sep 28, 2026 | 670.00 | 678.00 | 661.00 | 670.00 | 670.00 | 0.30% | 126,000 |
| Sep 25, 2026 | 658.00 | 676.00 | 654.00 | 668.00 | 668.00 | 1.98% | 123,700 |
| Sep 24, 2026 | 645.00 | 658.00 | 645.00 | 655.00 | 655.00 | 2.18% | 68,800 |
| Sep 18, 2026 | 634.00 | 642.00 | 633.00 | 641.00 | 641.00 | 0.79% | 38,400 |
| Sep 17, 2026 | 639.00 | 640.00 | 634.00 | 636.00 | 636.00 | -0.16% | 14,400 |
| Sep 16, 2026 | 637.00 | 639.00 | 635.00 | 637.00 | 637.00 | -0.16% | 5,400 |
| Sep 15, 2026 | 638.00 | 638.00 | 631.00 | 638.00 | 638.00 | - | 32,300 |
| Sep 14, 2026 | 630.00 | 638.00 | 629.00 | 638.00 | 638.00 | 1.27% | 19,300 |
| Sep 11, 2026 | 633.00 | 633.00 | 626.00 | 630.00 | 630.00 | -0.79% | 12,900 |
| Sep 10, 2026 | 634.00 | 637.00 | 631.00 | 635.00 | 635.00 | 0.16% | 16,800 |
| Sep 9, 2026 | 629.00 | 634.00 | 626.00 | 634.00 | 634.00 | 0.79% | 26,100 |
| Sep 8, 2026 | 635.00 | 635.00 | 625.00 | 629.00 | 629.00 | -1.26% | 59,300 |
| Sep 7, 2026 | 637.00 | 642.00 | 637.00 | 637.00 | 637.00 | - | 25,000 |
| Sep 4, 2026 | 637.00 | 638.00 | 633.00 | 637.00 | 637.00 | - | 29,500 |
| Sep 3, 2026 | 644.00 | 645.00 | 635.00 | 637.00 | 637.00 | -0.78% | 45,200 |
| Sep 2, 2026 | 646.00 | 648.00 | 639.00 | 642.00 | 642.00 | -1.38% | 40,100 |
| Sep 1, 2026 | 643.00 | 657.00 | 643.00 | 651.00 | 651.00 | 1.40% | 31,700 |
| Aug 31, 2026 | 645.00 | 645.00 | 637.00 | 642.00 | 642.00 | -0.47% | 39,400 |
| Aug 28, 2026 | 641.00 | 645.00 | 640.00 | 645.00 | 645.00 | 0.62% | 23,900 |
| Aug 27, 2026 | 639.00 | 641.00 | 639.00 | 641.00 | 641.00 | 0.63% | 16,800 |
| Aug 26, 2026 | 639.00 | 642.00 | 635.00 | 637.00 | 637.00 | -0.47% | 29,500 |
| Aug 25, 2026 | 642.00 | 643.00 | 637.00 | 640.00 | 640.00 | -0.62% | 24,500 |
| Aug 24, 2026 | 647.00 | 649.00 | 643.00 | 644.00 | 644.00 | - | 11,400 |
| Aug 21, 2026 | 639.00 | 644.00 | 636.00 | 644.00 | 644.00 | 0.78% | 8,900 |
| Aug 20, 2026 | 644.00 | 644.00 | 633.00 | 639.00 | 639.00 | 0.47% | 65,200 |
| Aug 19, 2026 | 645.00 | 645.00 | 632.00 | 636.00 | 636.00 | -2.30% | 48,500 |
| Aug 18, 2026 | 654.00 | 656.00 | 649.00 | 651.00 | 651.00 | -0.46% | 22,100 |
| Aug 17, 2026 | 652.00 | 660.00 | 652.00 | 654.00 | 654.00 | 0.46% | 50,100 |
| Aug 14, 2026 | 651.00 | 653.00 | 648.00 | 651.00 | 651.00 | 0.15% | 12,300 |
| Aug 13, 2026 | 652.00 | 655.00 | 648.00 | 650.00 | 650.00 | -0.46% | 22,300 |
| Aug 12, 2026 | 655.00 | 657.00 | 650.00 | 653.00 | 653.00 | - | 19,200 |
| Aug 10, 2026 | 649.00 | 655.00 | 646.00 | 653.00 | 653.00 | 0.62% | 26,100 |