Skip to main content
logo
Nippon Ceramic Co., Ltd. (TYO:6929)
Japan flag Japan · Delayed Price · Currency is JPY
3,500.00
-20.00 (-0.57%)
At close: Mar 26, 2026

Nippon Ceramic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20263,520.003,525.003,475.003,500.003,500.00-0.57%78,900
Mar 25, 20263,520.003,545.003,515.003,520.003,520.001.59%60,500
Mar 24, 20263,505.003,505.003,440.003,465.003,465.000.87%70,100
Mar 23, 20263,465.003,470.003,400.003,435.003,435.00-3.38%157,300
Mar 19, 20263,590.003,590.003,545.003,555.003,555.00-2.07%130,300
Mar 18, 20263,570.003,645.003,555.003,630.003,630.002.83%150,500
Mar 17, 20263,540.003,570.003,515.003,530.003,530.00-0.14%123,300
Mar 16, 20263,525.003,580.003,500.003,535.003,535.00-0.56%136,000
Mar 13, 20263,530.003,580.003,525.003,555.003,555.00-0.56%106,500
Mar 12, 20263,650.003,650.003,560.003,575.003,575.00-2.85%159,900
Mar 11, 20263,710.003,740.003,665.003,680.003,680.00-0.14%170,500
Mar 10, 20263,660.003,725.003,625.003,685.003,685.002.22%84,100
Mar 9, 20263,525.003,610.003,485.003,605.003,605.00-3.48%236,000
Mar 6, 20263,690.003,740.003,665.003,735.003,735.000.40%93,800
Mar 5, 20263,715.003,755.003,670.003,720.003,720.003.05%105,500
Mar 4, 20263,690.003,720.003,570.003,610.003,610.00-4.50%192,800
Mar 3, 20263,900.003,905.003,780.003,780.003,780.00-3.32%134,800
Mar 2, 20263,865.003,925.003,810.003,910.003,910.00-154,000
Feb 27, 20263,810.003,910.003,790.003,910.003,910.001.96%133,100
Feb 26, 20263,875.003,875.003,810.003,835.003,835.00-1.03%99,300
Feb 25, 20263,830.003,905.003,800.003,875.003,875.001.31%107,400
Feb 24, 20263,740.003,850.003,735.003,825.003,825.002.27%114,500
Feb 20, 20263,765.003,770.003,725.003,740.003,740.00-0.66%79,700
Feb 19, 20263,750.003,785.003,720.003,765.003,765.00-142,600
Feb 18, 20263,765.003,800.003,745.003,765.003,765.000.80%129,600
Feb 17, 20263,670.003,745.003,650.003,735.003,735.001.77%172,900
Feb 16, 20263,675.003,705.003,650.003,670.003,670.00-0.27%167,900
Feb 13, 20263,715.003,715.003,630.003,680.003,680.00-1.21%160,500
Feb 12, 20263,700.003,770.003,695.003,725.003,725.000.40%140,200
Feb 10, 20263,660.003,725.003,655.003,710.003,710.001.37%176,900
Feb 9, 20263,755.003,775.003,645.003,660.003,660.00-1.88%248,300
Feb 6, 20263,740.003,870.003,685.003,730.003,730.00-0.27%236,900
Feb 5, 20263,780.003,785.003,740.003,740.003,740.00-1.06%61,800
Feb 4, 20263,730.003,815.003,715.003,780.003,780.001.34%115,100
Feb 3, 20263,710.003,740.003,675.003,730.003,730.002.19%53,800
Feb 2, 20263,765.003,785.003,650.003,650.003,650.00-3.05%61,700
Jan 30, 20263,740.003,775.003,720.003,765.003,765.000.67%56,400
Jan 29, 20263,750.003,760.003,705.003,740.003,740.00-79,700
Jan 28, 20263,750.003,755.003,720.003,740.003,740.00-0.53%71,500
Jan 27, 20263,750.003,795.003,735.003,760.003,760.000.13%62,100
Jan 26, 20263,810.003,815.003,735.003,755.003,755.00-2.97%84,400
Jan 23, 20263,850.003,875.003,830.003,870.003,870.001.04%52,700
Jan 22, 20263,805.003,835.003,785.003,830.003,830.001.59%73,800
Jan 21, 20263,730.003,780.003,720.003,770.003,770.00-0.13%96,800
Jan 20, 20263,900.003,900.003,770.003,775.003,775.00-3.21%80,000
Jan 19, 20263,890.003,920.003,840.003,900.003,900.000.26%99,600
Jan 16, 20263,850.003,895.003,805.003,890.003,890.001.04%88,600
Jan 15, 20263,805.003,865.003,800.003,850.003,850.000.52%90,900
Jan 14, 20263,795.003,845.003,790.003,830.003,830.001.32%129,000
Jan 13, 20263,815.003,820.003,770.003,780.003,780.000.53%117,100