Nippon Filcon Co., Ltd. (TYO:5942)
Japan · Delayed Price · Currency is JPY 647.00
+19.00 (3.03%)
Jul 31, 2026, 3:30 PM JST
Nippon Filcon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 655.00 | 655.00 | 625.00 | 637.00 | 637.00 | -3.34% | 147,900 |
| Jul 16, 2026 | 660.00 | 664.00 | 656.00 | 659.00 | 659.00 | -0.60% | 28,500 |
| Jul 15, 2026 | 658.00 | 672.00 | 656.00 | 663.00 | 663.00 | 0.76% | 38,200 |
| Jul 14, 2026 | 660.00 | 660.00 | 653.00 | 658.00 | 658.00 | 0.46% | 60,800 |
| Jul 13, 2026 | 660.00 | 667.00 | 647.00 | 655.00 | 655.00 | -1.21% | 80,300 |
| Jul 10, 2026 | 664.00 | 666.00 | 653.00 | 663.00 | 663.00 | 0.30% | 97,400 |
| Jul 9, 2026 | 653.00 | 668.00 | 653.00 | 661.00 | 661.00 | 1.38% | 47,100 |
| Jul 8, 2026 | 670.00 | 671.00 | 647.00 | 652.00 | 652.00 | -3.55% | 111,600 |
| Jul 7, 2026 | 685.00 | 689.00 | 674.00 | 676.00 | 676.00 | -0.59% | 131,000 |
| Jul 6, 2026 | 663.00 | 690.00 | 663.00 | 680.00 | 680.00 | 3.34% | 154,800 |
| Jul 3, 2026 | 648.00 | 667.00 | 638.00 | 658.00 | 658.00 | 1.54% | 194,000 |
| Jul 2, 2026 | 665.00 | 678.00 | 647.00 | 648.00 | 648.00 | -9.37% | 621,500 |
| Jul 1, 2026 | 625.00 | 715.00 | 600.00 | 715.00 | 715.00 | 16.26% | 835,700 |
| Jun 30, 2026 | 602.00 | 617.00 | 596.00 | 615.00 | 615.00 | 1.15% | 99,200 |
| Jun 29, 2026 | 603.00 | 608.00 | 597.00 | 608.00 | 608.00 | 1.50% | 58,800 |
| Jun 26, 2026 | 608.00 | 608.00 | 596.00 | 599.00 | 599.00 | -1.16% | 38,200 |
| Jun 25, 2026 | 610.00 | 613.00 | 604.00 | 606.00 | 606.00 | 0.50% | 51,900 |
| Jun 24, 2026 | 600.00 | 611.00 | 598.00 | 603.00 | 603.00 | 0.17% | 64,300 |
| Jun 23, 2026 | 610.00 | 613.00 | 601.00 | 602.00 | 602.00 | -1.63% | 45,700 |
| Jun 22, 2026 | 600.00 | 613.00 | 599.00 | 612.00 | 612.00 | 2.51% | 72,200 |
| Jun 19, 2026 | 600.00 | 606.00 | 590.00 | 597.00 | 597.00 | 0.67% | 80,100 |
| Jun 18, 2026 | 599.00 | 599.00 | 585.00 | 593.00 | 593.00 | -0.84% | 29,400 |
| Jun 17, 2026 | 584.00 | 599.00 | 582.00 | 598.00 | 598.00 | 1.70% | 63,900 |
| Jun 16, 2026 | 568.00 | 588.00 | 563.00 | 588.00 | 588.00 | 3.70% | 87,700 |
| Jun 15, 2026 | 567.00 | 573.00 | 562.00 | 567.00 | 567.00 | 0.89% | 32,700 |
| Jun 12, 2026 | 560.00 | 564.00 | 559.00 | 562.00 | 562.00 | 1.44% | 12,800 |
| Jun 11, 2026 | 551.00 | 555.00 | 546.00 | 554.00 | 554.00 | -0.72% | 24,400 |
| Jun 10, 2026 | 556.00 | 558.00 | 550.00 | 558.00 | 558.00 | 0.18% | 36,800 |
| Jun 9, 2026 | 561.00 | 565.00 | 553.00 | 557.00 | 557.00 | -0.89% | 20,400 |
| Jun 8, 2026 | 568.00 | 568.00 | 555.00 | 562.00 | 562.00 | -1.92% | 31,100 |
| Jun 5, 2026 | 566.00 | 575.00 | 559.00 | 573.00 | 573.00 | 2.87% | 43,200 |
| Jun 4, 2026 | 562.00 | 568.00 | 555.00 | 557.00 | 557.00 | -0.89% | 36,500 |
| Jun 3, 2026 | 550.00 | 570.00 | 550.00 | 562.00 | 562.00 | 2.37% | 125,900 |
| Jun 2, 2026 | 560.00 | 563.00 | 548.00 | 549.00 | 549.00 | -1.96% | 92,300 |
| Jun 1, 2026 | 568.00 | 570.00 | 560.00 | 560.00 | 560.00 | -1.75% | 52,600 |
| 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 |