Nichicon Corporation (TYO:6996)
Japan · Delayed Price · Currency is JPY 3,750.00
+95.00 (2.60%)
May 26, 2026, 3:30 PM JST
Nichicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3,650.00 | 3,790.00 | 3,535.00 | 3,750.00 | 3,750.00 | 2.60% | 1,459,400 |
| May 25, 2026 | 3,425.00 | 3,800.00 | 3,410.00 | 3,655.00 | 3,655.00 | 8.94% | 2,295,900 |
| May 22, 2026 | 3,145.00 | 3,420.00 | 3,130.00 | 3,355.00 | 3,355.00 | 7.36% | 1,068,100 |
| May 21, 2026 | 3,080.00 | 3,190.00 | 3,040.00 | 3,125.00 | 3,125.00 | 1.13% | 1,184,500 |
| May 20, 2026 | 2,931.00 | 3,130.00 | 2,845.00 | 3,090.00 | 3,090.00 | 5.86% | 1,582,200 |
| May 19, 2026 | 2,822.00 | 2,960.00 | 2,822.00 | 2,919.00 | 2,919.00 | 1.64% | 983,300 |
| May 18, 2026 | 2,842.00 | 2,971.00 | 2,819.00 | 2,872.00 | 2,872.00 | 4.74% | 1,543,600 |
| May 15, 2026 | 2,925.00 | 2,959.00 | 2,708.00 | 2,742.00 | 2,742.00 | -4.36% | 790,700 |
| May 14, 2026 | 2,820.00 | 2,928.00 | 2,808.00 | 2,867.00 | 2,867.00 | 2.10% | 664,400 |
| May 13, 2026 | 2,771.00 | 2,843.00 | 2,729.00 | 2,808.00 | 2,808.00 | 0.97% | 810,200 |
| May 12, 2026 | 2,758.00 | 2,840.00 | 2,737.00 | 2,781.00 | 2,781.00 | 3.00% | 728,000 |
| May 11, 2026 | 2,494.00 | 2,755.00 | 2,421.00 | 2,700.00 | 2,700.00 | 8.26% | 1,914,800 |
| May 8, 2026 | 2,477.00 | 2,564.00 | 2,428.00 | 2,494.00 | 2,494.00 | -1.07% | 1,118,600 |
| May 7, 2026 | 2,424.00 | 2,578.00 | 2,413.00 | 2,521.00 | 2,521.00 | 7.97% | 1,198,100 |
| May 1, 2026 | 2,380.00 | 2,423.00 | 2,304.00 | 2,335.00 | 2,335.00 | -3.55% | 588,300 |
| Apr 30, 2026 | 2,343.00 | 2,496.00 | 2,343.00 | 2,421.00 | 2,421.00 | 4.22% | 692,900 |
| Apr 28, 2026 | 2,277.00 | 2,328.00 | 2,261.00 | 2,323.00 | 2,323.00 | 1.40% | 426,900 |
| Apr 27, 2026 | 2,294.00 | 2,345.00 | 2,214.00 | 2,291.00 | 2,291.00 | -1.38% | 686,000 |
| Apr 24, 2026 | 2,126.00 | 2,325.00 | 2,123.00 | 2,323.00 | 2,323.00 | 9.58% | 785,300 |
| Apr 23, 2026 | 2,161.00 | 2,189.00 | 2,074.00 | 2,120.00 | 2,120.00 | -2.66% | 390,400 |
| Apr 22, 2026 | 2,179.00 | 2,189.00 | 2,142.00 | 2,178.00 | 2,178.00 | -0.05% | 247,500 |
| Apr 21, 2026 | 2,190.00 | 2,196.00 | 2,151.00 | 2,179.00 | 2,179.00 | 0.88% | 251,300 |
| Apr 20, 2026 | 2,162.00 | 2,195.00 | 2,131.00 | 2,160.00 | 2,160.00 | -0.69% | 282,600 |
| Apr 17, 2026 | 2,185.00 | 2,198.00 | 2,163.00 | 2,175.00 | 2,175.00 | -0.46% | 283,700 |
| Apr 16, 2026 | 2,100.00 | 2,187.00 | 2,092.00 | 2,185.00 | 2,185.00 | 5.15% | 440,200 |
| Apr 15, 2026 | 2,071.00 | 2,134.00 | 2,056.00 | 2,078.00 | 2,078.00 | 2.01% | 518,300 |
| Apr 14, 2026 | 2,039.00 | 2,057.00 | 2,025.00 | 2,037.00 | 2,037.00 | 1.90% | 240,000 |
| Apr 13, 2026 | 1,976.00 | 2,020.00 | 1,973.00 | 1,999.00 | 1,999.00 | -0.05% | 239,600 |
| Apr 10, 2026 | 1,989.00 | 2,029.00 | 1,987.00 | 2,000.00 | 2,000.00 | 1.42% | 193,000 |
| Apr 9, 2026 | 1,972.00 | 1,983.00 | 1,938.00 | 1,972.00 | 1,972.00 | -1.00% | 234,600 |
| Apr 8, 2026 | 1,967.00 | 1,992.00 | 1,924.00 | 1,992.00 | 1,992.00 | 7.21% | 253,400 |
| Apr 7, 2026 | 1,849.00 | 1,868.00 | 1,840.00 | 1,858.00 | 1,858.00 | 0.60% | 184,800 |
| Apr 6, 2026 | 1,815.00 | 1,862.00 | 1,810.00 | 1,847.00 | 1,847.00 | 1.88% | 262,700 |
| Apr 3, 2026 | 1,820.00 | 1,831.00 | 1,802.00 | 1,813.00 | 1,813.00 | 1.80% | 136,500 |
| Apr 2, 2026 | 1,827.00 | 1,845.00 | 1,758.00 | 1,781.00 | 1,781.00 | -1.82% | 265,800 |
| Apr 1, 2026 | 1,795.00 | 1,822.00 | 1,774.00 | 1,814.00 | 1,814.00 | 5.77% | 296,500 |
| Mar 31, 2026 | 1,656.00 | 1,756.00 | 1,648.00 | 1,715.00 | 1,715.00 | -2.78% | 371,900 |
| Mar 30, 2026 | 1,712.00 | 1,764.00 | 1,705.00 | 1,764.00 | 1,764.00 | -4.23% | 436,300 |
| Mar 27, 2026 | 1,843.00 | 1,881.00 | 1,820.00 | 1,861.00 | 1,842.00 | -1.85% | 256,300 |
| Mar 26, 2026 | 1,897.00 | 1,926.00 | 1,862.00 | 1,896.00 | 1,876.64 | - | 203,100 |
| Mar 25, 2026 | 1,856.00 | 1,903.00 | 1,856.00 | 1,896.00 | 1,876.64 | 3.49% | 218,500 |
| Mar 24, 2026 | 1,850.00 | 1,892.00 | 1,800.00 | 1,832.00 | 1,813.30 | 3.80% | 257,300 |
| Mar 23, 2026 | 1,790.00 | 1,800.00 | 1,739.00 | 1,765.00 | 1,746.98 | -6.86% | 429,900 |
| Mar 19, 2026 | 1,877.00 | 1,940.00 | 1,870.00 | 1,895.00 | 1,875.65 | -5.01% | 419,800 |
| Mar 18, 2026 | 1,967.00 | 2,000.00 | 1,945.00 | 1,995.00 | 1,974.63 | 1.32% | 348,900 |
| Mar 17, 2026 | 1,952.00 | 1,992.00 | 1,900.00 | 1,969.00 | 1,948.90 | 3.47% | 459,200 |
| Mar 16, 2026 | 1,870.00 | 1,911.00 | 1,851.00 | 1,903.00 | 1,883.57 | 0.53% | 332,900 |
| Mar 13, 2026 | 1,814.00 | 1,950.00 | 1,814.00 | 1,893.00 | 1,873.67 | 0.69% | 614,900 |
| Mar 12, 2026 | 1,896.00 | 1,933.00 | 1,870.00 | 1,880.00 | 1,860.81 | -1.31% | 277,600 |
| Mar 11, 2026 | 1,915.00 | 1,938.00 | 1,905.00 | 1,905.00 | 1,885.55 | 0.85% | 215,200 |