Skip to main content
logo
Nippon Ceramic Co., Ltd. (TYO:6929)
Japan flag Japan · Delayed Price · Currency is JPY
3,800.00
+45.00 (1.20%)
Jul 10, 2026, 10:43 AM JST

Nippon Ceramic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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