Nippon Ceramic Co., Ltd. (TYO:6929)
Japan · Delayed Price · Currency is JPY 3,630.00
-55.00 (-1.49%)
Oct 22, 2026, 3:30 PM JST
Nippon Ceramic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3,685.00 | 3,720.00 | 3,615.00 | 3,630.00 | 3,630.00 | -1.49% | 108,400 |
| Oct 21, 2026 | 3,725.00 | 3,725.00 | 3,680.00 | 3,685.00 | 3,685.00 | - | 104,000 |
| Oct 20, 2026 | 3,745.00 | 3,750.00 | 3,670.00 | 3,685.00 | 3,685.00 | -1.60% | 123,900 |
| Oct 19, 2026 | 3,720.00 | 3,755.00 | 3,705.00 | 3,745.00 | 3,745.00 | -0.53% | 59,500 |
| Oct 16, 2026 | 3,725.00 | 3,765.00 | 3,715.00 | 3,765.00 | 3,765.00 | 2.59% | 116,400 |
| Oct 15, 2026 | 3,705.00 | 3,715.00 | 3,670.00 | 3,670.00 | 3,670.00 | -2.00% | 192,100 |
| Oct 14, 2026 | 3,770.00 | 3,790.00 | 3,740.00 | 3,745.00 | 3,745.00 | -0.93% | 64,200 |
| Oct 13, 2026 | 3,725.00 | 3,785.00 | 3,720.00 | 3,780.00 | 3,780.00 | 1.20% | 108,400 |
| Oct 9, 2026 | 3,670.00 | 3,770.00 | 3,660.00 | 3,735.00 | 3,735.00 | 1.49% | 118,100 |
| Oct 8, 2026 | 3,715.00 | 3,740.00 | 3,680.00 | 3,680.00 | 3,680.00 | -1.60% | 79,500 |
| Oct 7, 2026 | 3,735.00 | 3,765.00 | 3,725.00 | 3,740.00 | 3,740.00 | -0.13% | 80,600 |
| Oct 6, 2026 | 3,750.00 | 3,755.00 | 3,725.00 | 3,745.00 | 3,745.00 | -0.13% | 64,300 |
| Oct 5, 2026 | 3,690.00 | 3,755.00 | 3,680.00 | 3,750.00 | 3,750.00 | 2.32% | 87,100 |
| Oct 2, 2026 | 3,740.00 | 3,740.00 | 3,665.00 | 3,665.00 | 3,665.00 | -2.14% | 64,700 |
| Oct 1, 2026 | 3,660.00 | 3,745.00 | 3,655.00 | 3,745.00 | 3,745.00 | 2.18% | 119,800 |
| Sep 30, 2026 | 3,665.00 | 3,675.00 | 3,640.00 | 3,665.00 | 3,665.00 | 0.41% | 77,700 |
| Sep 29, 2026 | 3,645.00 | 3,665.00 | 3,630.00 | 3,650.00 | 3,650.00 | 0.14% | 79,300 |
| Sep 28, 2026 | 3,695.00 | 3,695.00 | 3,645.00 | 3,645.00 | 3,645.00 | -0.95% | 58,200 |
| Sep 25, 2026 | 3,690.00 | 3,695.00 | 3,660.00 | 3,680.00 | 3,680.00 | - | 77,300 |
| Sep 24, 2026 | 3,665.00 | 3,685.00 | 3,665.00 | 3,680.00 | 3,680.00 | 0.82% | 56,900 |
| Sep 18, 2026 | 3,680.00 | 3,695.00 | 3,650.00 | 3,650.00 | 3,650.00 | -0.41% | 76,500 |
| Sep 17, 2026 | 3,695.00 | 3,705.00 | 3,655.00 | 3,665.00 | 3,665.00 | -0.68% | 73,300 |
| Sep 16, 2026 | 3,630.00 | 3,690.00 | 3,630.00 | 3,690.00 | 3,690.00 | 1.65% | 44,000 |
| Sep 15, 2026 | 3,635.00 | 3,660.00 | 3,620.00 | 3,630.00 | 3,630.00 | -0.14% | 81,800 |
| Sep 14, 2026 | 3,605.00 | 3,645.00 | 3,595.00 | 3,635.00 | 3,635.00 | 0.83% | 88,400 |
| Sep 11, 2026 | 3,580.00 | 3,620.00 | 3,575.00 | 3,605.00 | 3,605.00 | -0.96% | 89,100 |
| Sep 10, 2026 | 3,610.00 | 3,640.00 | 3,595.00 | 3,640.00 | 3,640.00 | 0.83% | 69,700 |
| Sep 9, 2026 | 3,605.00 | 3,645.00 | 3,585.00 | 3,610.00 | 3,610.00 | - | 111,900 |
| Sep 8, 2026 | 3,715.00 | 3,720.00 | 3,610.00 | 3,610.00 | 3,610.00 | -3.22% | 97,800 |
| Sep 7, 2026 | 3,705.00 | 3,740.00 | 3,705.00 | 3,730.00 | 3,730.00 | 0.81% | 72,600 |
| Sep 4, 2026 | 3,720.00 | 3,735.00 | 3,680.00 | 3,700.00 | 3,700.00 | -0.54% | 95,400 |
| Sep 3, 2026 | 3,745.00 | 3,755.00 | 3,710.00 | 3,720.00 | 3,720.00 | -0.40% | 88,900 |
| Sep 2, 2026 | 3,775.00 | 3,795.00 | 3,735.00 | 3,735.00 | 3,735.00 | -1.97% | 109,700 |
| Sep 1, 2026 | 3,785.00 | 3,835.00 | 3,770.00 | 3,810.00 | 3,810.00 | 0.26% | 68,500 |
| Aug 31, 2026 | 3,730.00 | 3,830.00 | 3,720.00 | 3,800.00 | 3,800.00 | 1.88% | 257,200 |
| Aug 28, 2026 | 3,770.00 | 3,790.00 | 3,730.00 | 3,730.00 | 3,730.00 | -0.13% | 64,100 |
| Aug 27, 2026 | 3,755.00 | 3,770.00 | 3,715.00 | 3,735.00 | 3,735.00 | 0.13% | 86,200 |
| Aug 26, 2026 | 3,710.00 | 3,745.00 | 3,710.00 | 3,730.00 | 3,730.00 | 0.67% | 56,200 |
| Aug 25, 2026 | 3,715.00 | 3,735.00 | 3,670.00 | 3,705.00 | 3,705.00 | -0.27% | 128,000 |
| Aug 24, 2026 | 3,720.00 | 3,745.00 | 3,705.00 | 3,715.00 | 3,715.00 | -0.13% | 114,700 |
| Aug 21, 2026 | 3,665.00 | 3,725.00 | 3,650.00 | 3,720.00 | 3,720.00 | 0.81% | 123,900 |
| Aug 20, 2026 | 3,650.00 | 3,700.00 | 3,650.00 | 3,690.00 | 3,690.00 | 1.23% | 112,300 |
| Aug 19, 2026 | 3,715.00 | 3,725.00 | 3,645.00 | 3,645.00 | 3,645.00 | -3.06% | 161,000 |
| Aug 18, 2026 | 3,785.00 | 3,810.00 | 3,740.00 | 3,760.00 | 3,760.00 | -0.92% | 96,200 |
| Aug 17, 2026 | 3,760.00 | 3,800.00 | 3,750.00 | 3,795.00 | 3,795.00 | 1.07% | 97,500 |
| Aug 14, 2026 | 3,750.00 | 3,770.00 | 3,730.00 | 3,755.00 | 3,755.00 | 0.13% | 75,600 |
| Aug 13, 2026 | 3,760.00 | 3,765.00 | 3,715.00 | 3,750.00 | 3,750.00 | 0.81% | 107,600 |
| Aug 12, 2026 | 3,730.00 | 3,750.00 | 3,690.00 | 3,720.00 | 3,720.00 | 1.22% | 160,900 |
| Aug 10, 2026 | 3,705.00 | 3,780.00 | 3,675.00 | 3,675.00 | 3,675.00 | -2.39% | 168,000 |
| Aug 7, 2026 | 3,915.00 | 3,955.00 | 3,660.00 | 3,765.00 | 3,765.00 | -3.71% | 215,700 |