Skip to main content
logo
Nichicon Corporation (TYO:6996)
Japan flag Japan · Delayed Price · Currency is JPY
3,045.00
-35.00 (-1.14%)
Jul 24, 2026, 3:30 PM JST

Nichicon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20263,035.003,175.002,981.003,045.003,045.00-1.14%1,232,800
Jul 23, 20263,115.003,125.003,025.003,080.003,080.00-761,000
Jul 22, 20263,180.003,215.003,055.003,080.003,080.002.80%1,018,500
Jul 21, 20263,080.003,095.002,895.002,996.002,996.001.08%1,304,300
Jul 17, 20263,030.003,075.002,875.002,964.002,964.00-8.24%1,757,200
Jul 16, 20263,320.003,350.003,205.003,230.003,230.00-0.62%1,022,200
Jul 15, 20263,270.003,280.003,190.003,250.003,250.00-0.15%1,039,800
Jul 14, 20263,145.003,355.003,070.003,255.003,255.001.72%1,614,700
Jul 13, 20263,480.003,540.003,200.003,200.003,200.00-8.83%1,450,200
Jul 10, 20263,530.003,640.003,490.003,510.003,510.000.86%1,079,600
Jul 9, 20263,570.003,660.003,410.003,480.003,480.00-0.57%1,465,500
Jul 8, 20263,555.003,795.003,470.003,500.003,500.00-3.45%2,132,300
Jul 7, 20264,000.004,000.003,605.003,625.003,625.00-9.60%2,097,900
Jul 6, 20264,440.004,450.003,975.004,010.004,010.00-9.58%1,372,800
Jul 3, 20263,875.004,455.003,850.004,435.004,435.003.26%1,335,500
Jul 2, 20264,490.004,610.004,295.004,295.004,295.00-9.96%1,571,900
Jul 1, 20264,290.004,840.004,230.004,770.004,770.0014.94%1,970,200
Jun 30, 20264,260.004,290.004,110.004,150.004,150.00-2.01%849,100
Jun 29, 20264,230.004,295.004,055.004,235.004,235.00-1.51%844,600
Jun 26, 20264,470.004,570.004,205.004,300.004,300.00-4.76%811,000
Jun 25, 20264,380.004,640.004,380.004,515.004,515.006.61%1,109,700
Jun 24, 20264,145.004,365.004,125.004,235.004,235.000.59%956,100
Jun 23, 20264,545.004,590.004,210.004,210.004,210.00-6.55%904,900
Jun 22, 20264,600.004,670.004,455.004,505.004,505.00-2.80%1,439,200
Jun 19, 20264,900.004,965.004,600.004,635.004,635.00-1.49%1,643,700
Jun 18, 20264,740.004,875.004,580.004,705.004,705.00-1.05%1,743,200
Jun 17, 20264,080.004,835.004,075.004,755.004,755.0013.21%2,297,600
Jun 16, 20264,090.004,285.004,005.004,200.004,200.003.19%1,252,800
Jun 15, 20263,930.004,120.003,800.004,070.004,070.004.49%1,554,700
Jun 12, 20264,000.004,205.003,810.003,895.003,895.00-2,072,300
Jun 11, 20263,850.004,070.003,745.003,895.003,895.00-7.26%2,769,900
Jun 10, 20264,115.004,470.004,075.004,200.004,200.00-1.98%1,707,800
Jun 9, 20264,185.004,315.004,005.004,285.004,285.005.28%1,477,700
Jun 8, 20263,885.004,130.003,855.004,070.004,070.00-6.97%1,743,500
Jun 5, 20263,905.004,490.003,850.004,375.004,375.000.92%2,193,600
Jun 4, 20263,970.004,395.003,955.004,335.004,335.009.33%2,416,900
Jun 3, 20263,820.004,030.003,735.003,965.003,965.006.16%1,539,900
Jun 2, 20263,910.003,915.003,600.003,735.003,735.00-5.92%1,795,600
Jun 1, 20263,760.004,290.003,700.003,970.003,970.005.31%3,067,200
May 29, 20263,630.003,865.003,530.003,770.003,770.006.50%1,868,300
May 28, 20263,450.003,660.003,375.003,540.003,540.004.73%1,534,000
May 27, 20263,720.003,730.003,360.003,380.003,380.00-9.87%1,665,800
May 26, 20263,650.003,790.003,535.003,750.003,750.002.60%1,459,400
May 25, 20263,425.003,800.003,410.003,655.003,655.008.94%2,295,900
May 22, 20263,145.003,420.003,130.003,355.003,355.007.36%1,068,100
May 21, 20263,080.003,190.003,040.003,125.003,125.001.13%1,184,500
May 20, 20262,931.003,130.002,845.003,090.003,090.005.86%1,582,200
May 19, 20262,822.002,960.002,822.002,919.002,919.001.64%983,300
May 18, 20262,842.002,971.002,819.002,872.002,872.004.74%1,543,600
May 15, 20262,925.002,959.002,708.002,742.002,742.00-4.36%790,700