Nichicon Corporation (TYO:6996)
Japan · Delayed Price · Currency is JPY 4,230.00
+160.00 (3.93%)
Jun 16, 2026, 1:10 PM JST
Nichicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4,090.00 | 4,275.00 | 4,005.00 | 4,250.00 | - | 4.42% | 592,900 |
| Jun 15, 2026 | 3,930.00 | 4,120.00 | 3,800.00 | 4,070.00 | 4,070.00 | 4.49% | 1,554,700 |
| Jun 12, 2026 | 4,000.00 | 4,205.00 | 3,810.00 | 3,895.00 | 3,895.00 | - | 2,072,300 |
| Jun 11, 2026 | 3,850.00 | 4,070.00 | 3,745.00 | 3,895.00 | 3,895.00 | -7.26% | 2,769,900 |
| Jun 10, 2026 | 4,115.00 | 4,470.00 | 4,075.00 | 4,200.00 | 4,200.00 | -1.98% | 1,707,800 |
| Jun 9, 2026 | 4,185.00 | 4,315.00 | 4,005.00 | 4,285.00 | 4,285.00 | 5.28% | 1,477,700 |
| Jun 8, 2026 | 3,885.00 | 4,130.00 | 3,855.00 | 4,070.00 | 4,070.00 | -6.97% | 1,743,500 |
| Jun 5, 2026 | 3,905.00 | 4,490.00 | 3,850.00 | 4,375.00 | 4,375.00 | 0.92% | 2,193,600 |
| Jun 4, 2026 | 3,970.00 | 4,395.00 | 3,955.00 | 4,335.00 | 4,335.00 | 9.33% | 2,416,900 |
| Jun 3, 2026 | 3,820.00 | 4,030.00 | 3,735.00 | 3,965.00 | 3,965.00 | 6.16% | 1,539,900 |
| Jun 2, 2026 | 3,910.00 | 3,915.00 | 3,600.00 | 3,735.00 | 3,735.00 | -5.92% | 1,795,600 |
| Jun 1, 2026 | 3,760.00 | 4,290.00 | 3,700.00 | 3,970.00 | 3,970.00 | 5.31% | 3,067,200 |
| May 29, 2026 | 3,630.00 | 3,865.00 | 3,530.00 | 3,770.00 | 3,770.00 | 6.50% | 1,868,300 |
| May 28, 2026 | 3,450.00 | 3,660.00 | 3,375.00 | 3,540.00 | 3,540.00 | 4.73% | 1,534,000 |
| May 27, 2026 | 3,720.00 | 3,730.00 | 3,360.00 | 3,380.00 | 3,380.00 | -9.87% | 1,665,800 |
| 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 |