Skip to main content
logo
Nichicon Corporation (TYO:6996)
Japan flag Japan · Delayed Price · Currency is JPY
2,600.00
+103.00 (4.12%)
Sep 4, 2026, 3:30 PM JST

Nichicon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,528.002,624.002,484.002,600.002,600.004.12%1,365,000
Sep 3, 20262,501.002,524.002,438.002,497.002,497.00-4.00%2,855,900
Sep 2, 20262,698.002,720.002,601.002,601.002,601.00-4.69%923,800
Sep 1, 20262,711.002,778.002,701.002,729.002,729.00-1.12%640,200
Aug 31, 20262,639.002,773.002,635.002,760.002,760.000.88%738,400
Aug 28, 20262,744.002,815.002,701.002,736.002,736.003.48%1,110,300
Aug 27, 20262,706.002,746.002,606.002,644.002,644.00-0.45%749,500
Aug 26, 20262,697.002,697.002,586.002,656.002,656.00-0.60%725,600
Aug 25, 20262,652.002,675.002,607.002,672.002,672.000.11%542,000
Aug 24, 20262,688.002,748.002,666.002,669.002,669.00-1.04%619,300
Aug 21, 20262,672.002,713.002,641.002,697.002,697.00-1.50%688,800
Aug 20, 20262,676.002,748.002,673.002,738.002,738.001.44%637,900
Aug 19, 20262,738.002,801.002,683.002,699.002,699.00-5.66%1,029,300
Aug 18, 20263,115.003,150.002,860.002,861.002,861.00-4.63%1,077,700
Aug 17, 20262,965.003,025.002,921.003,000.003,000.000.74%507,100
Aug 14, 20263,025.003,095.002,956.002,978.002,978.00-1.88%722,100
Aug 13, 20262,981.003,055.002,965.003,035.003,035.004.19%854,200
Aug 12, 20262,848.002,913.002,782.002,913.002,913.001.75%776,300
Aug 10, 20262,890.002,952.002,844.002,863.002,863.00-0.97%923,900
Aug 7, 20263,035.003,040.002,786.002,891.002,891.00-3.12%1,125,700
Aug 6, 20263,140.003,165.002,944.002,984.002,984.00-9.02%2,449,300
Aug 5, 20263,295.003,325.003,175.003,280.003,280.008.43%1,538,200
Aug 4, 20262,999.003,070.002,933.003,025.003,025.003.21%1,216,100
Aug 3, 20262,871.002,993.002,797.002,931.002,931.000.07%1,599,600
Jul 31, 20262,791.002,998.002,729.002,929.002,929.0015.27%2,527,600
Jul 30, 20262,526.002,671.002,454.002,541.002,541.000.59%1,235,900
Jul 29, 20262,717.002,760.002,451.002,526.002,526.00-8.31%1,258,800
Jul 28, 20262,880.002,890.002,739.002,755.002,755.00-8.17%830,200
Jul 27, 20263,070.003,080.002,921.003,000.003,000.00-1.48%918,000
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