Nichicon Corporation (TYO:6996)
Japan · Delayed Price · Currency is JPY 1,380.00
+10.00 (0.73%)
Aug 29, 2025, 3:30 PM JST
Nichicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,373.00 | 1,408.00 | 1,363.00 | 1,380.00 | 1,380.00 | 0.73% | 482,800 |
| Aug 28, 2025 | 1,359.00 | 1,371.00 | 1,351.00 | 1,370.00 | 1,370.00 | 1.63% | 309,100 |
| Aug 27, 2025 | 1,343.00 | 1,348.00 | 1,328.00 | 1,348.00 | 1,348.00 | 1.43% | 163,900 |
| Aug 26, 2025 | 1,350.00 | 1,358.00 | 1,328.00 | 1,329.00 | 1,329.00 | -1.41% | 172,300 |
| Aug 25, 2025 | 1,321.00 | 1,348.00 | 1,319.00 | 1,348.00 | 1,348.00 | 2.67% | 262,500 |
| Aug 22, 2025 | 1,290.00 | 1,329.00 | 1,286.00 | 1,313.00 | 1,313.00 | 1.86% | 228,100 |
| Aug 21, 2025 | 1,279.00 | 1,289.00 | 1,274.00 | 1,289.00 | 1,289.00 | 0.78% | 94,600 |
| Aug 20, 2025 | 1,300.00 | 1,303.00 | 1,279.00 | 1,279.00 | 1,279.00 | -1.62% | 122,200 |
| Aug 19, 2025 | 1,287.00 | 1,300.00 | 1,282.00 | 1,300.00 | 1,300.00 | 0.70% | 104,000 |
| Aug 18, 2025 | 1,274.00 | 1,295.00 | 1,273.00 | 1,291.00 | 1,291.00 | 0.78% | 94,700 |
| Aug 15, 2025 | 1,278.00 | 1,290.00 | 1,272.00 | 1,281.00 | 1,281.00 | -0.23% | 173,300 |
| Aug 14, 2025 | 1,297.00 | 1,300.00 | 1,277.00 | 1,284.00 | 1,284.00 | -0.85% | 123,700 |
| Aug 13, 2025 | 1,286.00 | 1,307.00 | 1,278.00 | 1,295.00 | 1,295.00 | 0.31% | 168,700 |
| Aug 12, 2025 | 1,300.00 | 1,307.00 | 1,279.00 | 1,291.00 | 1,291.00 | -0.69% | 269,000 |
| Aug 8, 2025 | 1,290.00 | 1,302.00 | 1,282.00 | 1,300.00 | 1,300.00 | 1.48% | 269,200 |
| Aug 7, 2025 | 1,275.00 | 1,300.00 | 1,272.00 | 1,281.00 | 1,281.00 | 1.75% | 351,300 |
| Aug 6, 2025 | 1,325.00 | 1,338.00 | 1,243.00 | 1,259.00 | 1,259.00 | -3.82% | 684,900 |
| Aug 5, 2025 | 1,304.00 | 1,325.00 | 1,301.00 | 1,309.00 | 1,309.00 | -0.30% | 228,200 |
| Aug 4, 2025 | 1,288.00 | 1,314.00 | 1,287.00 | 1,313.00 | 1,313.00 | -1.72% | 191,700 |
| Aug 1, 2025 | 1,310.00 | 1,336.00 | 1,304.00 | 1,336.00 | 1,336.00 | 2.53% | 287,700 |
| Jul 31, 2025 | 1,282.00 | 1,305.00 | 1,282.00 | 1,303.00 | 1,303.00 | 1.64% | 150,300 |
| Jul 30, 2025 | 1,288.00 | 1,291.00 | 1,274.00 | 1,282.00 | 1,282.00 | -0.39% | 113,200 |
| Jul 29, 2025 | 1,271.00 | 1,287.00 | 1,268.00 | 1,287.00 | 1,287.00 | -0.08% | 148,400 |
| Jul 28, 2025 | 1,277.00 | 1,299.00 | 1,277.00 | 1,288.00 | 1,288.00 | 1.42% | 148,700 |
| Jul 25, 2025 | 1,270.00 | 1,278.00 | 1,265.00 | 1,270.00 | 1,270.00 | 0.47% | 202,100 |
| Jul 24, 2025 | 1,249.00 | 1,269.00 | 1,249.00 | 1,264.00 | 1,264.00 | 1.61% | 294,000 |
| Jul 23, 2025 | 1,232.00 | 1,249.00 | 1,232.00 | 1,244.00 | 1,244.00 | 2.64% | 217,500 |
| Jul 22, 2025 | 1,218.00 | 1,240.00 | 1,212.00 | 1,212.00 | 1,212.00 | -0.49% | 177,100 |
| Jul 18, 2025 | 1,233.00 | 1,239.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.65% | 251,400 |
| Jul 17, 2025 | 1,201.00 | 1,229.00 | 1,201.00 | 1,226.00 | 1,226.00 | 1.32% | 115,600 |
| Jul 16, 2025 | 1,222.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.33% | 136,500 |
| Jul 15, 2025 | 1,190.00 | 1,214.00 | 1,181.00 | 1,214.00 | 1,214.00 | -0.33% | 146,300 |
| Jul 14, 2025 | 1,215.00 | 1,224.00 | 1,207.00 | 1,218.00 | 1,218.00 | -0.25% | 123,500 |
| Jul 11, 2025 | 1,222.00 | 1,232.00 | 1,215.00 | 1,221.00 | 1,221.00 | 0.91% | 138,300 |
| Jul 10, 2025 | 1,228.00 | 1,228.00 | 1,199.00 | 1,210.00 | 1,210.00 | -1.63% | 204,500 |
| Jul 9, 2025 | 1,214.00 | 1,230.00 | 1,212.00 | 1,230.00 | 1,230.00 | 1.99% | 174,300 |
| Jul 8, 2025 | 1,189.00 | 1,213.00 | 1,188.00 | 1,206.00 | 1,206.00 | 1.01% | 176,200 |
| Jul 7, 2025 | 1,208.00 | 1,211.00 | 1,190.00 | 1,194.00 | 1,194.00 | -1.73% | 90,900 |
| Jul 4, 2025 | 1,223.00 | 1,229.00 | 1,212.00 | 1,215.00 | 1,215.00 | 0.08% | 136,700 |
| Jul 3, 2025 | 1,193.00 | 1,219.00 | 1,193.00 | 1,214.00 | 1,214.00 | 1.93% | 165,700 |
| Jul 2, 2025 | 1,188.00 | 1,202.00 | 1,187.00 | 1,191.00 | 1,191.00 | -0.42% | 144,100 |
| Jul 1, 2025 | 1,188.00 | 1,198.00 | 1,178.00 | 1,196.00 | 1,196.00 | 0.59% | 144,800 |
| Jun 30, 2025 | 1,192.00 | 1,203.00 | 1,185.00 | 1,189.00 | 1,189.00 | 0.51% | 185,800 |
| Jun 27, 2025 | 1,178.00 | 1,194.00 | 1,171.00 | 1,183.00 | 1,183.00 | 1.11% | 161,500 |
| Jun 26, 2025 | 1,153.00 | 1,170.00 | 1,153.00 | 1,170.00 | 1,170.00 | 0.69% | 101,100 |
| Jun 25, 2025 | 1,150.00 | 1,162.00 | 1,140.00 | 1,162.00 | 1,162.00 | 1.04% | 122,500 |
| Jun 24, 2025 | 1,166.00 | 1,170.00 | 1,146.00 | 1,150.00 | 1,150.00 | -0.17% | 85,000 |
| Jun 23, 2025 | 1,156.00 | 1,156.00 | 1,134.00 | 1,152.00 | 1,152.00 | -0.69% | 98,000 |
| Jun 20, 2025 | 1,159.00 | 1,169.00 | 1,155.00 | 1,160.00 | 1,160.00 | - | 216,100 |
| Jun 19, 2025 | 1,156.00 | 1,164.00 | 1,150.00 | 1,160.00 | 1,160.00 | -0.68% | 109,500 |