Nippon Filcon Co., Ltd. (TYO:5942)
Japan · Delayed Price · Currency is JPY 570.00
-15.00 (-2.56%)
May 29, 2026, 3:30 PM JST
Nippon Filcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 585.00 | 587.00 | 570.00 | 570.00 | 570.00 | -2.56% | 51,500 |
| May 28, 2026 | 574.00 | 586.00 | 569.00 | 585.00 | 585.00 | 1.74% | 76,900 |
| May 27, 2026 | 595.00 | 596.00 | 589.00 | 589.00 | 575.00 | -0.17% | 93,600 |
| May 26, 2026 | 587.00 | 592.00 | 586.00 | 590.00 | 575.98 | 0.34% | 26,400 |
| May 25, 2026 | 596.00 | 597.00 | 581.00 | 588.00 | 574.02 | 0.34% | 80,800 |
| May 22, 2026 | 586.00 | 588.00 | 583.00 | 586.00 | 572.07 | 0.17% | 47,100 |
| May 21, 2026 | 590.00 | 594.00 | 585.00 | 585.00 | 571.10 | -0.68% | 39,800 |
| May 20, 2026 | 597.00 | 597.00 | 581.00 | 589.00 | 575.00 | -2.16% | 66,500 |
| May 19, 2026 | 601.00 | 605.00 | 597.00 | 602.00 | 587.69 | 0.17% | 36,000 |
| May 18, 2026 | 604.00 | 609.00 | 601.00 | 601.00 | 586.71 | -0.17% | 25,700 |
| May 15, 2026 | 602.00 | 608.00 | 599.00 | 602.00 | 587.69 | - | 26,700 |
| May 14, 2026 | 607.00 | 608.00 | 602.00 | 602.00 | 587.69 | -0.82% | 17,300 |
| May 13, 2026 | 614.00 | 614.00 | 606.00 | 607.00 | 592.57 | -0.98% | 45,700 |
| May 12, 2026 | 619.00 | 621.00 | 612.00 | 613.00 | 598.43 | -0.16% | 25,400 |
| May 11, 2026 | 616.00 | 622.00 | 614.00 | 614.00 | 599.41 | - | 30,600 |
| May 8, 2026 | 619.00 | 619.00 | 610.00 | 614.00 | 599.41 | -1.44% | 49,600 |
| May 7, 2026 | 619.00 | 626.00 | 619.00 | 623.00 | 608.19 | 0.16% | 28,200 |
| May 1, 2026 | 617.00 | 631.00 | 610.00 | 622.00 | 607.22 | 1.14% | 52,300 |
| Apr 30, 2026 | 621.00 | 621.00 | 612.00 | 615.00 | 600.38 | -0.97% | 36,700 |
| Apr 28, 2026 | 619.00 | 625.00 | 619.00 | 621.00 | 606.24 | 0.32% | 18,400 |
| Apr 27, 2026 | 618.00 | 621.00 | 613.00 | 619.00 | 604.29 | 1.14% | 26,300 |
| Apr 24, 2026 | 621.00 | 624.00 | 612.00 | 612.00 | 597.45 | -1.29% | 52,400 |
| Apr 23, 2026 | 625.00 | 628.00 | 618.00 | 620.00 | 605.26 | -1.12% | 66,400 |
| Apr 22, 2026 | 625.00 | 627.00 | 620.00 | 627.00 | 612.10 | - | 32,700 |
| Apr 21, 2026 | 631.00 | 634.00 | 622.00 | 627.00 | 612.10 | -0.48% | 39,600 |
| Apr 20, 2026 | 619.00 | 630.00 | 619.00 | 630.00 | 615.03 | 1.78% | 30,900 |
| Apr 17, 2026 | 619.00 | 622.00 | 615.00 | 619.00 | 604.29 | 0.32% | 32,400 |
| Apr 16, 2026 | 620.00 | 625.00 | 615.00 | 617.00 | 602.33 | 0.33% | 36,300 |
| Apr 15, 2026 | 617.00 | 620.00 | 611.00 | 615.00 | 600.38 | 0.16% | 28,500 |
| Apr 14, 2026 | 622.00 | 622.00 | 613.00 | 614.00 | 599.41 | -1.29% | 27,500 |
| Apr 13, 2026 | 623.00 | 627.00 | 615.00 | 622.00 | 607.22 | - | 34,200 |
| Apr 10, 2026 | 635.00 | 637.00 | 620.00 | 622.00 | 607.22 | -1.74% | 47,200 |
| Apr 9, 2026 | 637.00 | 640.00 | 628.00 | 633.00 | 617.95 | -0.31% | 62,700 |
| Apr 8, 2026 | 627.00 | 637.00 | 622.00 | 635.00 | 619.91 | 2.58% | 68,900 |
| Apr 7, 2026 | 622.00 | 627.00 | 610.00 | 619.00 | 604.29 | -0.32% | 56,500 |
| Apr 6, 2026 | 633.00 | 633.00 | 621.00 | 621.00 | 606.24 | -1.27% | 48,600 |
| Apr 3, 2026 | 622.00 | 632.00 | 619.00 | 629.00 | 614.05 | 1.78% | 90,600 |
| Apr 2, 2026 | 619.00 | 629.00 | 611.00 | 618.00 | 603.31 | 0.49% | 175,100 |
| Apr 1, 2026 | 590.00 | 623.00 | 585.00 | 615.00 | 600.38 | 6.77% | 373,700 |
| Mar 31, 2026 | 587.00 | 589.00 | 575.00 | 576.00 | 562.31 | -1.87% | 53,900 |
| Mar 30, 2026 | 592.00 | 595.00 | 583.00 | 587.00 | 573.05 | -2.00% | 67,300 |
| Mar 27, 2026 | 598.00 | 602.00 | 594.00 | 599.00 | 584.76 | 0.84% | 56,000 |
| Mar 26, 2026 | 602.00 | 606.00 | 591.00 | 594.00 | 579.88 | -0.67% | 65,300 |
| Mar 25, 2026 | 588.00 | 604.00 | 582.00 | 598.00 | 583.79 | 3.46% | 75,700 |
| Mar 24, 2026 | 580.00 | 583.00 | 572.00 | 578.00 | 564.26 | -0.17% | 46,100 |
| Mar 23, 2026 | 586.00 | 587.00 | 576.00 | 579.00 | 565.24 | 0.52% | 62,000 |
| Mar 19, 2026 | 581.00 | 590.00 | 575.00 | 576.00 | 562.31 | -2.54% | 33,400 |
| Mar 18, 2026 | 577.00 | 591.00 | 576.00 | 591.00 | 576.95 | 2.43% | 51,900 |
| Mar 17, 2026 | 574.00 | 580.00 | 574.00 | 577.00 | 563.29 | 0.70% | 27,800 |
| Mar 16, 2026 | 573.00 | 576.00 | 569.00 | 573.00 | 559.38 | -0.17% | 32,400 |