Skip to main content
logo
Nichicon Corporation (TYO:6996)
Japan flag Japan · Delayed Price · Currency is JPY
2,024.00
-69.00 (-3.30%)
Nov 4, 2026, 3:30 PM JST

Nichicon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,082.002,093.001,901.002,024.002,024.00-3.30%964,500
Nov 2, 20262,083.002,128.002,068.002,093.002,093.00-1.88%610,200
Oct 30, 20262,219.002,225.002,121.002,133.002,133.00-5.79%667,200
Oct 29, 20262,252.002,329.002,186.002,264.002,264.00-1,819,000
Oct 28, 20262,260.002,282.002,227.002,264.002,264.003.19%670,600
Oct 27, 20262,196.002,222.002,173.002,194.002,194.003.30%651,400
Oct 26, 20262,114.002,170.002,085.002,124.002,124.00-484,100
Oct 23, 20262,115.002,129.002,026.002,124.002,124.00-3.06%746,800
Oct 22, 20262,341.002,344.002,177.002,191.002,191.00-4.41%584,500
Oct 21, 20262,298.002,329.002,280.002,292.002,292.001.91%578,700
Oct 20, 20262,369.002,395.002,231.002,249.002,249.00-4.58%679,000
Oct 19, 20262,354.002,360.002,280.002,357.002,357.000.86%922,300
Oct 16, 20262,360.002,379.002,306.002,337.002,337.00-595,100
Oct 15, 20262,442.002,445.002,330.002,337.002,337.00-9.35%979,900
Oct 14, 20262,580.002,638.002,572.002,578.002,578.00-0.35%494,000
Oct 13, 20262,600.002,625.002,531.002,587.002,587.00-2.12%681,100
Oct 9, 20262,607.002,665.002,583.002,643.002,643.00-0.94%743,200
Oct 8, 20262,742.002,764.002,655.002,668.002,668.00-2.70%835,600
Oct 7, 20262,715.002,754.002,685.002,742.002,742.000.88%748,700
Oct 6, 20262,684.002,726.002,655.002,718.002,718.00-0.37%488,500
Oct 5, 20262,741.002,777.002,710.002,728.002,728.002.71%673,200
Oct 2, 20262,680.002,688.002,621.002,656.002,656.00-0.82%600,400
Oct 1, 20262,578.002,682.002,578.002,678.002,678.004.49%890,200
Sep 30, 20262,607.002,620.002,550.002,563.002,563.00-1.04%810,400
Sep 29, 20262,565.002,597.002,553.002,590.002,590.001.17%577,400
Sep 28, 20262,635.002,658.002,579.002,579.002,560.00-1.23%671,900
Sep 25, 20262,621.002,645.002,579.002,611.002,591.76-0.80%680,900
Sep 24, 20262,720.002,725.002,605.002,632.002,612.611.94%802,200
Sep 18, 20262,609.002,619.002,555.002,582.002,562.980.82%776,000
Sep 17, 20262,687.002,699.002,552.002,561.002,542.13-3.58%452,300
Sep 16, 20262,577.002,656.002,559.002,656.002,636.432.51%510,900
Sep 15, 20262,455.002,616.002,452.002,591.002,571.913.43%586,700
Sep 14, 20262,494.002,525.002,434.002,505.002,486.55-0.91%782,100
Sep 11, 20262,500.002,528.002,475.002,528.002,509.38-3.03%654,500
Sep 10, 20262,540.002,623.002,480.002,607.002,587.792.84%741,600
Sep 9, 20262,624.002,647.002,531.002,535.002,516.322.47%1,191,200
Sep 8, 20262,653.002,653.002,474.002,474.002,455.77-7.82%808,200
Sep 7, 20262,650.002,684.002,620.002,684.002,664.233.23%916,700
Sep 4, 20262,528.002,624.002,484.002,600.002,580.854.12%1,365,000
Sep 3, 20262,501.002,524.002,438.002,497.002,478.60-4.00%2,855,900
Sep 2, 20262,698.002,720.002,601.002,601.002,581.84-4.69%923,800
Sep 1, 20262,711.002,778.002,701.002,729.002,708.89-1.12%640,200
Aug 31, 20262,639.002,773.002,635.002,760.002,739.670.88%738,400
Aug 28, 20262,744.002,815.002,701.002,736.002,715.843.48%1,110,300
Aug 27, 20262,706.002,746.002,606.002,644.002,624.52-0.45%749,500
Aug 26, 20262,697.002,697.002,586.002,656.002,636.43-0.60%725,600
Aug 25, 20262,652.002,675.002,607.002,672.002,652.310.11%542,000
Aug 24, 20262,688.002,748.002,666.002,669.002,649.34-1.04%619,300
Aug 21, 20262,672.002,713.002,641.002,697.002,677.13-1.50%688,800
Aug 20, 20262,676.002,748.002,673.002,738.002,717.831.44%637,900