Skip to main content
logo
Nippon Ceramic Co., Ltd. (TYO:6929)
Japan flag Japan · Delayed Price · Currency is JPY
3,545.00
+10.00 (0.28%)
Oct 24, 2025, 2:44 PM JST

Nippon Ceramic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253,510.003,535.003,490.003,535.003,535.000.57%82,300
Oct 22, 20253,515.003,550.003,485.003,515.003,515.00-207,700
Oct 21, 20253,565.003,565.003,515.003,515.003,515.00-0.99%61,200
Oct 20, 20253,500.003,550.003,485.003,550.003,550.002.75%65,100
Oct 17, 20253,450.003,495.003,450.003,455.003,455.00-0.43%65,300
Oct 16, 20253,455.003,480.003,440.003,470.003,470.000.87%41,400
Oct 15, 20253,400.003,455.003,385.003,440.003,440.001.78%75,800
Oct 14, 20253,435.003,475.003,375.003,380.003,380.00-3.43%86,600
Oct 10, 20253,560.003,575.003,485.003,500.003,500.00-2.10%99,400
Oct 9, 20253,565.003,600.003,560.003,575.003,575.000.28%48,000
Oct 8, 20253,560.003,590.003,560.003,565.003,565.00-0.14%42,700
Oct 7, 20253,570.003,615.003,550.003,570.003,570.00-59,400
Oct 6, 20253,550.003,610.003,550.003,570.003,570.002.00%100,800
Oct 3, 20253,475.003,515.003,475.003,500.003,500.000.43%47,400
Oct 2, 20253,470.003,525.003,445.003,485.003,485.001.16%83,200
Oct 1, 20253,505.003,530.003,425.003,445.003,445.00-1.85%107,800
Sep 30, 20253,560.003,565.003,510.003,510.003,510.00-1.27%56,700
Sep 29, 20253,580.003,590.003,545.003,555.003,555.000.14%51,400
Sep 26, 20253,530.003,565.003,515.003,550.003,550.001.00%63,900
Sep 25, 20253,500.003,520.003,485.003,515.003,515.000.29%41,900
Sep 24, 20253,520.003,540.003,470.003,505.003,505.000.29%65,600
Sep 22, 20253,465.003,505.003,460.003,495.003,495.001.30%33,000
Sep 19, 20253,480.003,495.003,430.003,450.003,450.00-0.14%58,100
Sep 18, 20253,445.003,460.003,425.003,455.003,455.000.29%38,000
Sep 17, 20253,505.003,510.003,445.003,445.003,445.00-1.85%48,800
Sep 16, 20253,465.003,510.003,460.003,510.003,510.001.30%51,200
Sep 12, 20253,485.003,510.003,460.003,465.003,465.000.14%64,800
Sep 11, 20253,445.003,485.003,420.003,460.003,460.001.17%64,800
Sep 10, 20253,415.003,435.003,405.003,420.003,420.000.44%30,900
Sep 9, 20253,415.003,470.003,380.003,405.003,405.000.15%103,300
Sep 8, 20253,380.003,400.003,370.003,400.003,400.000.59%42,200
Sep 5, 20253,330.003,385.003,330.003,380.003,380.001.65%57,900
Sep 4, 20253,300.003,350.003,300.003,325.003,325.000.45%65,400
Sep 3, 20253,220.003,340.003,220.003,310.003,310.002.80%103,500
Sep 2, 20253,240.003,260.003,215.003,220.003,220.00-0.62%36,900
Sep 1, 20253,240.003,265.003,215.003,240.003,240.00-0.31%71,300
Aug 29, 20253,260.003,285.003,245.003,250.003,250.00-0.31%38,000
Aug 28, 20253,255.003,275.003,235.003,260.003,260.000.15%39,400
Aug 27, 20253,250.003,265.003,240.003,255.003,255.000.31%33,400
Aug 26, 20253,255.003,300.003,245.003,245.003,245.00-0.15%49,800
Aug 25, 20253,270.003,300.003,230.003,250.003,250.000.31%65,800
Aug 22, 20253,175.003,260.003,165.003,240.003,240.002.37%63,100
Aug 21, 20253,130.003,175.003,110.003,165.003,165.001.12%43,400
Aug 20, 20253,160.003,160.003,110.003,130.003,130.00-0.95%37,600
Aug 19, 20253,140.003,180.003,115.003,160.003,160.000.80%54,000
Aug 18, 20253,130.003,150.003,125.003,135.003,135.000.32%32,800
Aug 15, 20253,160.003,175.003,110.003,125.003,125.00-1.26%39,200
Aug 14, 20253,170.003,200.003,135.003,165.003,165.00-1.09%61,800
Aug 13, 20253,190.003,225.003,155.003,200.003,200.000.95%65,300
Aug 12, 20253,145.003,185.003,140.003,170.003,170.001.28%81,400