Skip to main content
logo
Nippon Ceramic Co., Ltd. (TYO:6929)
Japan flag Japan · Delayed Price · Currency is JPY
3,720.00
-5.00 (-0.13%)
Mar 6, 2026, 11:29 AM JST

Nippon Ceramic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,690.003,725.003,665.003,700.00--0.54%24,100
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
Jan 9, 20263,760.003,785.003,745.003,760.003,760.000.13%67,500
Jan 8, 20263,770.003,790.003,750.003,755.003,755.00-0.53%57,600
Jan 7, 20263,760.003,800.003,730.003,775.003,775.000.40%83,500
Jan 6, 20263,775.003,800.003,715.003,760.003,760.00-0.40%121,700
Jan 5, 20263,750.003,785.003,730.003,775.003,775.000.27%118,700
Dec 30, 20253,780.003,785.003,750.003,765.003,765.00-0.66%106,900
Dec 29, 20253,710.003,835.003,705.003,790.003,790.00-1.56%256,300
Dec 26, 20253,880.003,925.003,835.003,850.003,725.000.65%259,600
Dec 25, 20253,795.003,825.003,760.003,825.003,700.811.46%93,600
Dec 24, 20253,765.003,785.003,750.003,770.003,647.60-70,400
Dec 23, 20253,720.003,785.003,700.003,770.003,647.601.07%72,000
Dec 22, 20253,730.003,750.003,695.003,730.003,608.901.22%76,700
Dec 19, 20253,705.003,720.003,665.003,685.003,565.36-0.27%116,800