Nippon Filcon Co., Ltd. (TYO:5942)
Japan · Delayed Price · Currency is JPY 746.00
+18.00 (2.47%)
Oct 2, 2026, 3:30 PM JST
Nippon Filcon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 654.00 | 654.00 | 641.00 | 649.00 | 649.00 | -0.76% | 36,900 |
| Aug 6, 2026 | 651.00 | 654.00 | 648.00 | 654.00 | 654.00 | 0.15% | 26,300 |
| Aug 5, 2026 | 655.00 | 655.00 | 647.00 | 653.00 | 653.00 | 0.46% | 19,800 |
| Aug 4, 2026 | 641.00 | 650.00 | 638.00 | 650.00 | 650.00 | 1.72% | 21,800 |
| Aug 3, 2026 | 648.00 | 648.00 | 630.00 | 639.00 | 639.00 | -1.24% | 35,300 |
| Jul 31, 2026 | 634.00 | 655.00 | 626.00 | 647.00 | 647.00 | 3.03% | 65,600 |
| Jul 30, 2026 | 621.00 | 628.00 | 617.00 | 628.00 | 628.00 | - | 25,100 |
| Jul 29, 2026 | 622.00 | 629.00 | 620.00 | 628.00 | 628.00 | 0.48% | 50,200 |
| Jul 28, 2026 | 635.00 | 636.00 | 620.00 | 625.00 | 625.00 | -2.34% | 67,900 |
| Jul 27, 2026 | 639.00 | 641.00 | 631.00 | 640.00 | 640.00 | 0.16% | 33,800 |
| Jul 24, 2026 | 645.00 | 645.00 | 633.00 | 639.00 | 639.00 | -2.29% | 55,500 |
| Jul 23, 2026 | 655.00 | 657.00 | 647.00 | 654.00 | 654.00 | -0.30% | 47,200 |
| Jul 22, 2026 | 658.00 | 664.00 | 654.00 | 656.00 | 656.00 | 0.31% | 59,200 |
| Jul 21, 2026 | 637.00 | 656.00 | 637.00 | 654.00 | 654.00 | 2.67% | 58,100 |