Nippon Filcon Co., Ltd. (TYO:5942)
Japan · Delayed Price · Currency is JPY 614.00
-9.00 (-1.44%)
May 8, 2026, 3:30 PM JST
Nippon Filcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 619.00 | 619.00 | 610.00 | 614.00 | 614.00 | -1.44% | 49,600 |
| May 7, 2026 | 619.00 | 626.00 | 619.00 | 623.00 | 623.00 | 0.16% | 28,200 |
| May 1, 2026 | 617.00 | 631.00 | 610.00 | 622.00 | 622.00 | 1.14% | 52,300 |
| Apr 30, 2026 | 621.00 | 621.00 | 612.00 | 615.00 | 615.00 | -0.97% | 36,700 |
| Apr 28, 2026 | 619.00 | 625.00 | 619.00 | 621.00 | 621.00 | 0.32% | 18,400 |
| Apr 27, 2026 | 618.00 | 621.00 | 613.00 | 619.00 | 619.00 | 1.14% | 26,300 |
| Apr 24, 2026 | 621.00 | 624.00 | 612.00 | 612.00 | 612.00 | -1.29% | 52,400 |
| Apr 23, 2026 | 625.00 | 628.00 | 618.00 | 620.00 | 620.00 | -1.12% | 66,400 |
| Apr 22, 2026 | 625.00 | 627.00 | 620.00 | 627.00 | 627.00 | - | 32,700 |
| Apr 21, 2026 | 631.00 | 634.00 | 622.00 | 627.00 | 627.00 | -0.48% | 39,600 |
| Apr 20, 2026 | 619.00 | 630.00 | 619.00 | 630.00 | 630.00 | 1.78% | 30,900 |
| Apr 17, 2026 | 619.00 | 622.00 | 615.00 | 619.00 | 619.00 | 0.32% | 32,400 |
| Apr 16, 2026 | 620.00 | 625.00 | 615.00 | 617.00 | 617.00 | 0.33% | 36,300 |
| Apr 15, 2026 | 617.00 | 620.00 | 611.00 | 615.00 | 615.00 | 0.16% | 28,500 |
| Apr 14, 2026 | 622.00 | 622.00 | 613.00 | 614.00 | 614.00 | -1.29% | 27,500 |
| Apr 13, 2026 | 623.00 | 627.00 | 615.00 | 622.00 | 622.00 | - | 34,200 |
| Apr 10, 2026 | 635.00 | 637.00 | 620.00 | 622.00 | 622.00 | -1.74% | 47,200 |
| Apr 9, 2026 | 637.00 | 640.00 | 628.00 | 633.00 | 633.00 | -0.31% | 62,700 |
| Apr 8, 2026 | 627.00 | 637.00 | 622.00 | 635.00 | 635.00 | 2.58% | 68,900 |
| Apr 7, 2026 | 622.00 | 627.00 | 610.00 | 619.00 | 619.00 | -0.32% | 56,500 |
| Apr 6, 2026 | 633.00 | 633.00 | 621.00 | 621.00 | 621.00 | -1.27% | 48,600 |
| Apr 3, 2026 | 622.00 | 632.00 | 619.00 | 629.00 | 629.00 | 1.78% | 90,600 |
| Apr 2, 2026 | 619.00 | 629.00 | 611.00 | 618.00 | 618.00 | 0.49% | 175,100 |
| Apr 1, 2026 | 590.00 | 623.00 | 585.00 | 615.00 | 615.00 | 6.77% | 373,700 |
| Mar 31, 2026 | 587.00 | 589.00 | 575.00 | 576.00 | 576.00 | -1.87% | 53,900 |
| Mar 30, 2026 | 592.00 | 595.00 | 583.00 | 587.00 | 587.00 | -2.00% | 67,300 |
| Mar 27, 2026 | 598.00 | 602.00 | 594.00 | 599.00 | 599.00 | 0.84% | 56,000 |
| Mar 26, 2026 | 602.00 | 606.00 | 591.00 | 594.00 | 594.00 | -0.67% | 65,300 |
| Mar 25, 2026 | 588.00 | 604.00 | 582.00 | 598.00 | 598.00 | 3.46% | 75,700 |
| Mar 24, 2026 | 580.00 | 583.00 | 572.00 | 578.00 | 578.00 | -0.17% | 46,100 |
| Mar 23, 2026 | 586.00 | 587.00 | 576.00 | 579.00 | 579.00 | 0.52% | 62,000 |
| Mar 19, 2026 | 581.00 | 590.00 | 575.00 | 576.00 | 576.00 | -2.54% | 33,400 |
| Mar 18, 2026 | 577.00 | 591.00 | 576.00 | 591.00 | 591.00 | 2.43% | 51,900 |
| Mar 17, 2026 | 574.00 | 580.00 | 574.00 | 577.00 | 577.00 | 0.70% | 27,800 |
| Mar 16, 2026 | 573.00 | 576.00 | 569.00 | 573.00 | 573.00 | -0.17% | 32,400 |
| Mar 13, 2026 | 567.00 | 578.00 | 567.00 | 574.00 | 574.00 | - | 24,000 |
| Mar 12, 2026 | 582.00 | 583.00 | 574.00 | 574.00 | 574.00 | -1.20% | 26,600 |
| Mar 11, 2026 | 585.00 | 586.00 | 578.00 | 581.00 | 581.00 | -0.34% | 31,000 |
| Mar 10, 2026 | 570.00 | 584.00 | 566.00 | 583.00 | 583.00 | 2.46% | 44,200 |
| Mar 9, 2026 | 567.00 | 570.00 | 558.00 | 569.00 | 569.00 | -1.90% | 50,700 |
| Mar 6, 2026 | 580.00 | 581.00 | 577.00 | 580.00 | 580.00 | - | 16,300 |
| Mar 5, 2026 | 580.00 | 581.00 | 571.00 | 580.00 | 580.00 | 3.57% | 44,700 |
| Mar 4, 2026 | 567.00 | 567.00 | 551.00 | 560.00 | 560.00 | -2.10% | 77,100 |
| Mar 3, 2026 | 573.00 | 576.00 | 571.00 | 572.00 | 572.00 | -0.69% | 36,900 |
| Mar 2, 2026 | 570.00 | 585.00 | 568.00 | 576.00 | 576.00 | 0.17% | 123,300 |
| Feb 27, 2026 | 570.00 | 577.00 | 568.00 | 575.00 | 575.00 | 0.17% | 36,800 |
| Feb 26, 2026 | 575.00 | 582.00 | 572.00 | 574.00 | 574.00 | - | 47,800 |
| Feb 25, 2026 | 577.00 | 579.00 | 572.00 | 574.00 | 574.00 | -0.69% | 31,400 |
| Feb 24, 2026 | 571.00 | 578.00 | 568.00 | 578.00 | 578.00 | 1.23% | 31,600 |
| Feb 20, 2026 | 575.00 | 575.00 | 571.00 | 571.00 | 571.00 | -0.87% | 17,100 |