Skip to main content
logo
Nippon Ceramic Co., Ltd. (TYO:6929)
Japan flag Japan · Delayed Price · Currency is JPY
3,780.00
-65.00 (-1.69%)
Jun 16, 2026, 3:30 PM JST

Nippon Ceramic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20263,845.003,845.003,790.003,800.00--1.17%9,700
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
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