Skip to main content
logo
Nippon Ceramic Co., Ltd. (TYO:6929)
Japan flag Japan · Delayed Price · Currency is JPY
4,030.00
-85.00 (-2.07%)
May 26, 2026, 3:30 PM JST

Nippon Ceramic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20264,125.004,180.004,085.004,115.004,115.001.48%121,300
May 22, 20264,005.004,080.003,950.004,055.004,055.002.66%165,900
May 21, 20263,970.004,020.003,930.003,950.003,950.000.38%114,800
May 20, 20264,005.004,025.003,895.003,935.003,935.00-3.08%113,500
May 19, 20264,150.004,185.004,015.004,060.004,060.00-2.05%125,400
May 18, 20264,195.004,200.004,135.004,145.004,145.00-1.31%86,300
May 15, 20264,200.004,280.004,135.004,200.004,200.000.84%138,900
May 14, 20264,150.004,230.004,125.004,165.004,165.000.48%113,000
May 13, 20264,145.004,195.004,080.004,145.004,145.00-0.72%135,600
May 12, 20264,180.004,190.004,100.004,175.004,175.000.48%168,600
May 11, 20264,085.004,250.004,030.004,155.004,155.007.23%488,000
May 8, 20263,685.003,990.003,635.003,875.003,875.004.03%387,600
May 7, 20263,655.003,775.003,615.003,725.003,725.003.91%188,600
May 1, 20263,605.003,625.003,555.003,585.003,585.00-1.24%88,100
Apr 30, 20263,600.003,665.003,580.003,630.003,630.00-0.41%111,700
Apr 28, 20263,620.003,660.003,590.003,645.003,645.000.97%113,300
Apr 27, 20263,655.003,660.003,590.003,610.003,610.00-0.96%114,600
Apr 24, 20263,620.003,645.003,590.003,645.003,645.001.53%67,500
Apr 23, 20263,580.003,600.003,535.003,590.003,590.000.28%113,700
Apr 22, 20263,595.003,600.003,560.003,580.003,580.00-0.42%77,300
Apr 21, 20263,610.003,625.003,580.003,595.003,595.00-0.14%94,200
Apr 20, 20263,615.003,615.003,530.003,600.003,600.000.98%72,200
Apr 17, 20263,600.003,605.003,555.003,565.003,565.00-1.38%62,800
Apr 16, 20263,615.003,645.003,590.003,615.003,615.000.14%64,700
Apr 15, 20263,650.003,665.003,580.003,610.003,610.000.28%62,600
Apr 14, 20263,610.003,640.003,575.003,600.003,600.000.56%47,400
Apr 13, 20263,570.003,595.003,550.003,580.003,580.000.28%64,300
Apr 10, 20263,555.003,590.003,555.003,570.003,570.00-70,100
Apr 9, 20263,610.003,625.003,570.003,570.003,570.00-1.11%61,300
Apr 8, 20263,610.003,610.003,565.003,610.003,610.002.56%72,900
Apr 7, 20263,525.003,545.003,485.003,520.003,520.001.15%61,400
Apr 6, 20263,480.003,520.003,470.003,480.003,480.00-84,500
Apr 3, 20263,445.003,495.003,445.003,480.003,480.001.61%80,300
Apr 2, 20263,510.003,535.003,425.003,425.003,425.00-1.30%93,500
Apr 1, 20263,465.003,495.003,430.003,470.003,470.002.66%75,900
Mar 31, 20263,375.003,430.003,350.003,380.003,380.00-1.17%113,500
Mar 30, 20263,390.003,420.003,355.003,420.003,420.00-2.56%166,200
Mar 27, 20263,470.003,520.003,470.003,510.003,510.000.29%90,100
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