Skip to main content
logo
Nippon Ceramic Co., Ltd. (TYO:6929)
Japan flag Japan · Delayed Price · Currency is JPY
3,755.00
+10.00 (0.27%)
Dec 8, 2025, 3:30 PM JST

Nippon Ceramic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 8, 20253,780.003,795.003,740.003,755.003,755.000.27%112,600
Dec 5, 20253,810.003,810.003,740.003,745.003,745.00-1.32%85,300
Dec 4, 20253,745.003,800.003,735.003,795.003,795.001.20%54,000
Dec 3, 20253,780.003,820.003,750.003,750.003,750.00-0.40%83,800
Dec 2, 20253,755.003,795.003,740.003,765.003,765.000.27%91,500
Dec 1, 20253,885.003,900.003,755.003,755.003,755.00-3.22%122,400
Nov 28, 20253,780.003,880.003,765.003,880.003,880.003.19%114,000
Nov 27, 20253,765.003,785.003,755.003,760.003,760.000.13%37,500
Nov 26, 20253,725.003,760.003,705.003,755.003,755.000.81%65,000
Nov 25, 20253,785.003,795.003,720.003,725.003,725.00-0.40%69,700
Nov 21, 20253,675.003,755.003,675.003,740.003,740.001.22%116,300
Nov 20, 20253,710.003,715.003,675.003,695.003,695.002.35%112,700
Nov 19, 20253,690.003,695.003,605.003,610.003,610.00-2.17%153,100
Nov 18, 20253,775.003,775.003,685.003,690.003,690.00-2.12%100,100
Nov 17, 20253,805.003,820.003,745.003,770.003,770.00-0.92%89,600
Nov 14, 20253,750.003,845.003,715.003,805.003,805.000.66%171,000
Nov 13, 20253,750.003,790.003,750.003,780.003,780.001.61%98,200
Nov 12, 20253,675.003,760.003,665.003,720.003,720.001.22%181,800
Nov 11, 20253,660.003,685.003,635.003,675.003,675.000.96%134,200
Nov 10, 20253,675.003,705.003,605.003,640.003,640.000.97%142,200
Nov 7, 20253,590.003,700.003,515.003,605.003,605.00-179,100
Nov 6, 20253,570.003,625.003,565.003,605.003,605.000.98%79,700
Nov 5, 20253,600.003,620.003,510.003,570.003,570.00-2.33%129,900
Nov 4, 20253,645.003,715.003,635.003,655.003,655.000.27%96,000
Oct 31, 20253,635.003,670.003,600.003,645.003,645.001.11%75,800
Oct 30, 20253,550.003,620.003,530.003,605.003,605.002.12%82,200
Oct 29, 20253,555.003,600.003,525.003,530.003,530.00-0.56%93,100
Oct 28, 20253,615.003,635.003,545.003,550.003,550.00-1.80%99,400
Oct 27, 20253,600.003,630.003,580.003,615.003,615.001.26%58,200
Oct 24, 20253,540.003,585.003,525.003,570.003,570.000.99%71,700
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