Nichicon Corporation (TYO:6996)
Japan · Delayed Price · Currency is JPY 1,981.00
+69.00 (3.61%)
Mar 5, 2026, 3:30 PM JST
Nichicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,982.00 | 2,012.00 | 1,954.00 | 1,981.00 | 1,981.00 | 3.61% | 365,100 |
| Mar 4, 2026 | 1,960.00 | 2,007.00 | 1,877.00 | 1,912.00 | 1,912.00 | -6.32% | 423,300 |
| Mar 3, 2026 | 2,131.00 | 2,158.00 | 2,026.00 | 2,041.00 | 2,041.00 | -4.89% | 353,100 |
| Mar 2, 2026 | 2,100.00 | 2,166.00 | 2,086.00 | 2,146.00 | 2,146.00 | -0.51% | 328,600 |
| Feb 27, 2026 | 2,115.00 | 2,174.00 | 2,108.00 | 2,157.00 | 2,157.00 | -0.83% | 329,600 |
| Feb 26, 2026 | 2,216.00 | 2,225.00 | 2,156.00 | 2,175.00 | 2,175.00 | -1.63% | 481,500 |
| Feb 25, 2026 | 2,190.00 | 2,237.00 | 2,146.00 | 2,211.00 | 2,211.00 | 1.01% | 392,200 |
| Feb 24, 2026 | 2,111.00 | 2,220.00 | 2,100.00 | 2,189.00 | 2,189.00 | 4.84% | 431,500 |
| Feb 20, 2026 | 2,099.00 | 2,120.00 | 2,073.00 | 2,088.00 | 2,088.00 | -0.57% | 242,900 |
| Feb 19, 2026 | 2,072.00 | 2,105.00 | 2,044.00 | 2,100.00 | 2,100.00 | 1.20% | 279,100 |
| Feb 18, 2026 | 2,060.00 | 2,080.00 | 2,035.00 | 2,075.00 | 2,075.00 | 1.52% | 495,500 |
| Feb 17, 2026 | 1,995.00 | 2,077.00 | 1,987.00 | 2,044.00 | 2,044.00 | 2.20% | 429,700 |
| Feb 16, 2026 | 1,983.00 | 2,021.00 | 1,975.00 | 2,000.00 | 2,000.00 | 2.41% | 382,600 |
| Feb 13, 2026 | 1,935.00 | 1,988.00 | 1,922.00 | 1,953.00 | 1,953.00 | 1.51% | 378,700 |
| Feb 12, 2026 | 1,962.00 | 1,984.00 | 1,924.00 | 1,924.00 | 1,924.00 | -2.93% | 413,400 |
| Feb 10, 2026 | 1,875.00 | 1,990.00 | 1,872.00 | 1,982.00 | 1,982.00 | 8.01% | 688,900 |
| Feb 9, 2026 | 1,840.00 | 1,899.00 | 1,789.00 | 1,835.00 | 1,835.00 | 9.23% | 1,047,600 |
| Feb 6, 2026 | 1,657.00 | 1,685.00 | 1,640.00 | 1,680.00 | 1,680.00 | 0.48% | 381,000 |
| Feb 5, 2026 | 1,720.00 | 1,723.00 | 1,665.00 | 1,672.00 | 1,672.00 | -1.01% | 283,200 |
| Feb 4, 2026 | 1,704.00 | 1,714.00 | 1,672.00 | 1,689.00 | 1,689.00 | -1.11% | 403,800 |
| Feb 3, 2026 | 1,689.00 | 1,724.00 | 1,673.00 | 1,708.00 | 1,708.00 | 2.77% | 481,200 |
| Feb 2, 2026 | 1,687.00 | 1,741.00 | 1,658.00 | 1,662.00 | 1,662.00 | -1.19% | 299,100 |
| Jan 30, 2026 | 1,668.00 | 1,702.00 | 1,656.00 | 1,682.00 | 1,682.00 | 1.75% | 231,300 |
| Jan 29, 2026 | 1,665.00 | 1,685.00 | 1,644.00 | 1,653.00 | 1,653.00 | -0.18% | 342,200 |
| Jan 28, 2026 | 1,669.00 | 1,671.00 | 1,628.00 | 1,656.00 | 1,656.00 | -0.78% | 282,600 |
| Jan 27, 2026 | 1,660.00 | 1,678.00 | 1,647.00 | 1,669.00 | 1,669.00 | -0.06% | 206,600 |
| Jan 26, 2026 | 1,695.00 | 1,706.00 | 1,670.00 | 1,670.00 | 1,670.00 | -4.08% | 275,300 |
| Jan 23, 2026 | 1,734.00 | 1,763.00 | 1,714.00 | 1,741.00 | 1,741.00 | -1.80% | 328,000 |
| Jan 22, 2026 | 1,671.00 | 1,782.00 | 1,671.00 | 1,773.00 | 1,773.00 | 5.72% | 526,700 |
| Jan 21, 2026 | 1,689.00 | 1,692.00 | 1,655.00 | 1,677.00 | 1,677.00 | -0.77% | 173,400 |
| Jan 20, 2026 | 1,710.00 | 1,714.00 | 1,669.00 | 1,690.00 | 1,690.00 | -1.80% | 292,900 |
| Jan 19, 2026 | 1,698.00 | 1,730.00 | 1,679.00 | 1,721.00 | 1,721.00 | 0.23% | 209,100 |
| Jan 16, 2026 | 1,670.00 | 1,730.00 | 1,651.00 | 1,717.00 | 1,717.00 | 3.00% | 377,600 |
| Jan 15, 2026 | 1,652.00 | 1,668.00 | 1,636.00 | 1,667.00 | 1,667.00 | 0.91% | 240,500 |
| Jan 14, 2026 | 1,630.00 | 1,658.00 | 1,627.00 | 1,652.00 | 1,652.00 | 2.80% | 275,100 |
| Jan 13, 2026 | 1,599.00 | 1,633.00 | 1,597.00 | 1,607.00 | 1,607.00 | 2.75% | 382,100 |
| Jan 9, 2026 | 1,573.00 | 1,587.00 | 1,553.00 | 1,564.00 | 1,564.00 | -0.51% | 309,400 |
| Jan 8, 2026 | 1,635.00 | 1,644.00 | 1,571.00 | 1,572.00 | 1,572.00 | -4.61% | 531,800 |
| Jan 7, 2026 | 1,614.00 | 1,651.00 | 1,611.00 | 1,648.00 | 1,648.00 | 1.10% | 391,500 |
| Jan 6, 2026 | 1,674.00 | 1,674.00 | 1,622.00 | 1,630.00 | 1,630.00 | -1.63% | 480,300 |
| Jan 5, 2026 | 1,650.00 | 1,670.00 | 1,640.00 | 1,657.00 | 1,657.00 | 1.28% | 318,900 |
| Dec 30, 2025 | 1,652.00 | 1,656.00 | 1,630.00 | 1,636.00 | 1,636.00 | -1.68% | 260,500 |
| Dec 29, 2025 | 1,680.00 | 1,689.00 | 1,654.00 | 1,664.00 | 1,664.00 | -1.07% | 272,500 |
| Dec 26, 2025 | 1,670.00 | 1,690.00 | 1,658.00 | 1,682.00 | 1,682.00 | 0.36% | 241,900 |
| Dec 25, 2025 | 1,652.00 | 1,678.00 | 1,652.00 | 1,676.00 | 1,676.00 | 1.45% | 147,600 |
| Dec 24, 2025 | 1,645.00 | 1,667.00 | 1,645.00 | 1,652.00 | 1,652.00 | 0.24% | 312,200 |
| Dec 23, 2025 | 1,658.00 | 1,680.00 | 1,633.00 | 1,648.00 | 1,648.00 | -1.85% | 407,400 |
| Dec 22, 2025 | 1,613.00 | 1,685.00 | 1,602.00 | 1,679.00 | 1,679.00 | 6.06% | 393,700 |
| Dec 19, 2025 | 1,593.00 | 1,611.00 | 1,575.00 | 1,583.00 | 1,583.00 | -1.37% | 419,600 |
| Dec 18, 2025 | 1,588.00 | 1,626.00 | 1,586.00 | 1,605.00 | 1,605.00 | - | 301,100 |