Skip to main content
logo
Nippon Ceramic Co., Ltd. (TYO:6929)
Japan flag Japan · Delayed Price · Currency is JPY
3,745.00
+80.00 (2.18%)
Oct 1, 2026, 3:30 PM JST

Nippon Ceramic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20263,660.003,745.003,655.003,745.003,745.002.18%119,800
Sep 30, 20263,665.003,675.003,640.003,665.003,665.000.41%77,700
Sep 29, 20263,645.003,665.003,630.003,650.003,650.000.14%79,300
Sep 28, 20263,695.003,695.003,645.003,645.003,645.00-0.95%58,200
Sep 25, 20263,690.003,695.003,660.003,680.003,680.00-77,300
Sep 24, 20263,665.003,685.003,665.003,680.003,680.000.82%56,900
Sep 18, 20263,680.003,695.003,650.003,650.003,650.00-0.41%76,500
Sep 17, 20263,695.003,705.003,655.003,665.003,665.00-0.68%73,300
Sep 16, 20263,630.003,690.003,630.003,690.003,690.001.65%44,000
Sep 15, 20263,635.003,660.003,620.003,630.003,630.00-0.14%81,800
Sep 14, 20263,605.003,645.003,595.003,635.003,635.000.83%88,400
Sep 11, 20263,580.003,620.003,575.003,605.003,605.00-0.96%89,100
Sep 10, 20263,610.003,640.003,595.003,640.003,640.000.83%69,700
Sep 9, 20263,605.003,645.003,585.003,610.003,610.00-111,900
Sep 8, 20263,715.003,720.003,610.003,610.003,610.00-3.22%97,800
Sep 7, 20263,705.003,740.003,705.003,730.003,730.000.81%72,600
Sep 4, 20263,720.003,735.003,680.003,700.003,700.00-0.54%95,400
Sep 3, 20263,745.003,755.003,710.003,720.003,720.00-0.40%88,900
Sep 2, 20263,775.003,795.003,735.003,735.003,735.00-1.97%109,700
Sep 1, 20263,785.003,835.003,770.003,810.003,810.000.26%68,500
Aug 31, 20263,730.003,830.003,720.003,800.003,800.001.88%257,200
Aug 28, 20263,770.003,790.003,730.003,730.003,730.00-0.13%64,100
Aug 27, 20263,755.003,770.003,715.003,735.003,735.000.13%86,200
Aug 26, 20263,710.003,745.003,710.003,730.003,730.000.67%56,200
Aug 25, 20263,715.003,735.003,670.003,705.003,705.00-0.27%128,000
Aug 24, 20263,720.003,745.003,705.003,715.003,715.00-0.13%114,700
Aug 21, 20263,665.003,725.003,650.003,720.003,720.000.81%123,900
Aug 20, 20263,650.003,700.003,650.003,690.003,690.001.23%112,300
Aug 19, 20263,715.003,725.003,645.003,645.003,645.00-3.06%161,000
Aug 18, 20263,785.003,810.003,740.003,760.003,760.00-0.92%96,200
Aug 17, 20263,760.003,800.003,750.003,795.003,795.001.07%97,500
Aug 14, 20263,750.003,770.003,730.003,755.003,755.000.13%75,600
Aug 13, 20263,760.003,765.003,715.003,750.003,750.000.81%107,600
Aug 12, 20263,730.003,750.003,690.003,720.003,720.001.22%160,900
Aug 10, 20263,705.003,780.003,675.003,675.003,675.00-2.39%168,000
Aug 7, 20263,915.003,955.003,660.003,765.003,765.00-3.71%215,700
Aug 6, 20263,945.003,990.003,885.003,910.003,910.00-120,400
Aug 5, 20263,895.003,940.003,890.003,910.003,910.001.96%109,500
Aug 4, 20263,815.003,880.003,795.003,835.003,835.001.05%112,400
Aug 3, 20263,750.003,820.003,735.003,795.003,795.001.61%139,500
Jul 31, 20263,790.003,815.003,705.003,735.003,735.000.13%136,200
Jul 30, 20263,690.003,750.003,670.003,730.003,730.001.08%268,000
Jul 29, 20263,690.003,725.003,625.003,690.003,690.00-193,000
Jul 28, 20263,770.003,770.003,665.003,690.003,690.00-2.12%110,000
Jul 27, 20263,720.003,770.003,695.003,770.003,770.001.89%72,800
Jul 24, 20263,700.003,700.003,660.003,700.003,700.00-63,700
Jul 23, 20263,700.003,720.003,665.003,700.003,700.00-74,300
Jul 22, 20263,740.003,745.003,685.003,700.003,700.000.27%93,800
Jul 21, 20263,665.003,720.003,645.003,690.003,690.001.10%110,800
Jul 17, 20263,705.003,725.003,575.003,650.003,650.00-1.75%192,400