Skip to main content
logo
Nippon Ceramic Co., Ltd. (TYO:6929)
Japan flag Japan · Delayed Price · Currency is JPY
3,730.00
+40.00 (1.08%)
Jul 30, 2026, 3:30 PM JST

Nippon Ceramic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20263,790.003,790.003,710.003,715.003,715.00-1.72%58,000
Jul 15, 20263,775.003,790.003,745.003,780.003,780.001.48%63,300
Jul 14, 20263,715.003,755.003,700.003,725.003,725.000.13%78,000
Jul 13, 20263,790.003,830.003,705.003,720.003,720.00-1.72%111,800
Jul 10, 20263,810.003,845.003,770.003,785.003,785.000.80%107,000
Jul 9, 20263,760.003,775.003,725.003,755.003,755.001.21%89,200
Jul 8, 20263,695.003,765.003,690.003,710.003,710.00-142,800
Jul 7, 20263,740.003,780.003,675.003,710.003,710.00-1.20%128,600
Jul 6, 20263,805.003,845.003,720.003,755.003,755.00-1.31%95,900
Jul 3, 20263,720.003,805.003,700.003,805.003,805.001.87%85,200
Jul 2, 20263,750.003,780.003,730.003,735.003,735.00-0.53%74,700
Jul 1, 20263,745.003,780.003,720.003,755.003,755.000.13%70,700
Jun 30, 20263,720.003,760.003,680.003,750.003,750.000.81%76,200
Jun 29, 20263,760.003,795.003,655.003,720.003,720.00-0.93%124,400
Jun 26, 20263,770.003,825.003,705.003,755.003,755.00-0.79%128,700
Jun 25, 20263,750.003,790.003,735.003,785.003,785.001.88%75,700
Jun 24, 20263,715.003,780.003,655.003,715.003,715.00-0.13%183,500
Jun 23, 20263,870.003,870.003,720.003,720.003,720.00-3.88%114,500
Jun 22, 20263,865.003,910.003,860.003,870.003,870.000.65%76,400
Jun 19, 20263,880.003,910.003,835.003,845.003,845.00-0.26%121,100
Jun 18, 20263,815.003,910.003,815.003,855.003,855.002.12%100,600
Jun 17, 20263,750.003,810.003,745.003,775.003,775.00-0.13%98,500
Jun 16, 20263,845.003,845.003,770.003,780.003,780.00-1.69%90,700
Jun 15, 20263,845.003,870.003,785.003,845.003,845.002.53%81,000
Jun 12, 20263,855.003,855.003,735.003,750.003,750.000.13%96,000
Jun 11, 20263,750.003,800.003,675.003,745.003,745.00-1.19%123,000
Jun 10, 20263,860.003,890.003,750.003,790.003,790.00-3.07%112,900
Jun 9, 20263,950.003,960.003,825.003,910.003,910.000.26%134,600
Jun 8, 20263,850.003,925.003,835.003,900.003,900.00-3.58%167,600
Jun 5, 20264,000.004,075.003,920.004,045.004,045.002.53%159,700
Jun 4, 20263,910.003,965.003,860.003,945.003,945.00-0.88%158,100
Jun 3, 20263,890.004,005.003,875.003,980.003,980.002.84%155,500
Jun 2, 20263,975.003,975.003,810.003,870.003,870.00-2.64%160,700
Jun 1, 20263,985.004,125.003,955.003,975.003,975.00-0.25%166,900
May 29, 20264,005.004,050.003,960.003,985.003,985.001.14%181,200
May 28, 20263,875.003,970.003,850.003,940.003,940.00-0.13%169,200
May 27, 20264,035.004,065.003,935.003,945.003,945.00-2.11%135,900
May 26, 20264,135.004,135.004,030.004,030.004,030.00-2.07%125,200
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