Skip to main content
logo
Nippon Ceramic Co., Ltd. (TYO:6929)
Japan flag Japan · Delayed Price · Currency is JPY
3,720.00
+30.00 (0.81%)
Aug 21, 2026, 3:30 PM JST

Nippon Ceramic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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