Skip to main content
logo
Nippon Ceramic Co., Ltd. (TYO:6929)
Japan flag Japan · Delayed Price · Currency is JPY
3,510.00
+45.00 (1.30%)
Sep 16, 2025, 3:30 PM JST

Nippon Ceramic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%53,100
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
Aug 8, 20253,120.003,165.003,095.003,130.003,130.00-0.16%61,000
Aug 7, 20253,105.003,165.003,105.003,135.003,135.000.97%72,700
Aug 6, 20253,170.003,180.003,105.003,105.003,105.00-0.96%80,100
Aug 5, 20253,135.003,215.003,130.003,135.003,135.000.64%110,100
Aug 4, 20253,200.003,260.003,110.003,115.003,115.00-2.66%326,100
Aug 1, 20253,015.003,235.002,993.003,200.003,200.007.27%380,500
Jul 31, 20252,965.003,005.002,957.002,983.002,983.000.51%64,300
Jul 30, 20252,935.002,975.002,927.002,968.002,968.000.61%217,600
Jul 29, 20252,957.002,983.002,937.002,950.002,950.00-0.84%70,500
Jul 28, 20252,923.003,015.002,923.002,975.002,975.002.13%128,500
Jul 25, 20252,955.002,955.002,913.002,913.002,913.00-1.22%34,200
Jul 24, 20252,944.002,958.002,929.002,949.002,949.000.31%48,100
Jul 23, 20252,900.002,955.002,870.002,940.002,940.002.80%93,100
Jul 22, 20252,865.002,901.002,852.002,860.002,860.00-1.14%49,100
Jul 18, 20252,950.002,950.002,888.002,893.002,893.00-1.03%38,500
Jul 17, 20252,889.002,932.002,872.002,923.002,923.000.83%60,700
Jul 16, 20252,967.002,967.002,890.002,899.002,899.00-2.29%69,900
Jul 15, 20252,971.002,983.002,954.002,967.002,967.00-0.17%63,900
Jul 14, 20252,953.003,005.002,925.002,972.002,972.000.54%76,600
Jul 11, 20252,935.002,975.002,932.002,956.002,956.000.68%80,600
Jul 10, 20252,928.002,944.002,910.002,936.002,936.00-0.24%80,800
Jul 9, 20252,845.002,946.002,831.002,943.002,943.003.70%170,700
Jul 8, 20252,742.002,854.002,741.002,838.002,838.003.50%148,600
Jul 7, 20252,742.002,756.002,725.002,742.002,742.00-0.29%101,400
Jul 4, 20252,785.002,798.002,741.002,750.002,750.00-1.11%49,800
Jul 3, 20252,751.002,787.002,740.002,781.002,781.001.24%56,300