Nippon Chemi-Con Corporation (TYO:6997)
Japan · Delayed Price · Currency is JPY 1,470.00
+10.00 (0.68%)
Mar 26, 2026, 3:30 PM JST
Nippon Chemi-Con Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,470.00 | 1,477.00 | 1,442.00 | 1,470.00 | 1,470.00 | 0.68% | 160,500 |
| Mar 25, 2026 | 1,460.00 | 1,486.00 | 1,455.00 | 1,460.00 | 1,460.00 | 4.14% | 194,300 |
| Mar 24, 2026 | 1,435.00 | 1,447.00 | 1,382.00 | 1,402.00 | 1,402.00 | 1.89% | 289,500 |
| Mar 23, 2026 | 1,428.00 | 1,428.00 | 1,375.00 | 1,376.00 | 1,376.00 | -8.45% | 454,600 |
| Mar 19, 2026 | 1,531.00 | 1,549.00 | 1,502.00 | 1,503.00 | 1,503.00 | -6.59% | 360,500 |
| Mar 18, 2026 | 1,584.00 | 1,615.00 | 1,573.00 | 1,609.00 | 1,609.00 | 4.21% | 258,900 |
| Mar 17, 2026 | 1,574.00 | 1,586.00 | 1,522.00 | 1,544.00 | 1,544.00 | 0.65% | 266,800 |
| Mar 16, 2026 | 1,495.00 | 1,545.00 | 1,486.00 | 1,534.00 | 1,534.00 | 0.59% | 352,100 |
| Mar 13, 2026 | 1,515.00 | 1,539.00 | 1,499.00 | 1,525.00 | 1,525.00 | -1.93% | 274,100 |
| Mar 12, 2026 | 1,605.00 | 1,641.00 | 1,545.00 | 1,555.00 | 1,555.00 | -4.25% | 338,600 |
| Mar 11, 2026 | 1,620.00 | 1,666.00 | 1,611.00 | 1,624.00 | 1,624.00 | 1.12% | 293,200 |
| Mar 10, 2026 | 1,576.00 | 1,621.00 | 1,573.00 | 1,606.00 | 1,606.00 | 5.38% | 292,800 |
| Mar 9, 2026 | 1,538.00 | 1,550.00 | 1,476.00 | 1,524.00 | 1,524.00 | -9.72% | 572,800 |
| Mar 6, 2026 | 1,660.00 | 1,708.00 | 1,635.00 | 1,688.00 | 1,688.00 | -0.71% | 284,100 |
| Mar 5, 2026 | 1,709.00 | 1,753.00 | 1,670.00 | 1,700.00 | 1,700.00 | 4.36% | 478,400 |
| Mar 4, 2026 | 1,656.00 | 1,724.00 | 1,590.00 | 1,629.00 | 1,629.00 | -5.78% | 528,600 |
| Mar 3, 2026 | 1,858.00 | 1,877.00 | 1,723.00 | 1,729.00 | 1,729.00 | -7.04% | 349,500 |
| Mar 2, 2026 | 1,808.00 | 1,883.00 | 1,797.00 | 1,860.00 | 1,860.00 | -1.48% | 308,500 |
| Feb 27, 2026 | 1,801.00 | 1,889.00 | 1,781.00 | 1,888.00 | 1,888.00 | 5.06% | 367,000 |
| Feb 26, 2026 | 1,824.00 | 1,837.00 | 1,770.00 | 1,797.00 | 1,797.00 | -1.59% | 347,400 |
| Feb 25, 2026 | 1,790.00 | 1,857.00 | 1,736.00 | 1,826.00 | 1,826.00 | 2.87% | 451,800 |
| Feb 24, 2026 | 1,686.00 | 1,800.00 | 1,674.00 | 1,775.00 | 1,775.00 | 5.97% | 528,500 |
| Feb 20, 2026 | 1,731.00 | 1,739.00 | 1,643.00 | 1,675.00 | 1,675.00 | -4.01% | 409,900 |
| Feb 19, 2026 | 1,680.00 | 1,749.00 | 1,626.00 | 1,745.00 | 1,745.00 | 4.99% | 654,800 |
| Feb 18, 2026 | 1,610.00 | 1,674.00 | 1,570.00 | 1,662.00 | 1,662.00 | 3.62% | 420,100 |
| Feb 17, 2026 | 1,522.00 | 1,616.00 | 1,505.00 | 1,604.00 | 1,604.00 | 5.53% | 394,000 |
| Feb 16, 2026 | 1,520.00 | 1,568.00 | 1,513.00 | 1,520.00 | 1,520.00 | 0.80% | 246,400 |
| Feb 13, 2026 | 1,529.00 | 1,536.00 | 1,491.00 | 1,508.00 | 1,508.00 | -3.15% | 371,200 |
| Feb 12, 2026 | 1,555.00 | 1,573.00 | 1,533.00 | 1,557.00 | 1,557.00 | 0.84% | 461,500 |
| Feb 10, 2026 | 1,547.00 | 1,554.00 | 1,486.00 | 1,544.00 | 1,544.00 | -4.16% | 1,364,000 |
| Feb 9, 2026 | 1,610.00 | 1,617.00 | 1,572.00 | 1,611.00 | 1,611.00 | 2.48% | 472,200 |
| Feb 6, 2026 | 1,553.00 | 1,572.00 | 1,507.00 | 1,572.00 | 1,572.00 | 1.62% | 266,500 |
| Feb 5, 2026 | 1,569.00 | 1,583.00 | 1,534.00 | 1,547.00 | 1,547.00 | -0.19% | 265,000 |
| Feb 4, 2026 | 1,539.00 | 1,565.00 | 1,511.00 | 1,550.00 | 1,550.00 | 1.37% | 320,500 |
| Feb 3, 2026 | 1,476.00 | 1,536.00 | 1,464.00 | 1,529.00 | 1,529.00 | 6.62% | 414,000 |
| Feb 2, 2026 | 1,487.00 | 1,543.00 | 1,420.00 | 1,434.00 | 1,434.00 | -3.82% | 394,300 |
| Jan 30, 2026 | 1,443.00 | 1,516.00 | 1,431.00 | 1,491.00 | 1,491.00 | 4.12% | 337,100 |
| Jan 29, 2026 | 1,467.00 | 1,472.00 | 1,432.00 | 1,432.00 | 1,432.00 | -1.45% | 336,200 |
| Jan 28, 2026 | 1,475.00 | 1,480.00 | 1,432.00 | 1,453.00 | 1,453.00 | -1.96% | 231,100 |
| Jan 27, 2026 | 1,481.00 | 1,513.00 | 1,453.00 | 1,482.00 | 1,482.00 | -0.60% | 286,300 |
| Jan 26, 2026 | 1,540.00 | 1,541.00 | 1,488.00 | 1,491.00 | 1,491.00 | -5.03% | 408,100 |
| Jan 23, 2026 | 1,590.00 | 1,602.00 | 1,558.00 | 1,570.00 | 1,570.00 | -1.01% | 192,300 |
| Jan 22, 2026 | 1,563.00 | 1,599.00 | 1,556.00 | 1,586.00 | 1,586.00 | 1.28% | 260,800 |
| Jan 21, 2026 | 1,520.00 | 1,583.00 | 1,512.00 | 1,566.00 | 1,566.00 | 0.38% | 243,300 |
| Jan 20, 2026 | 1,597.00 | 1,601.00 | 1,544.00 | 1,560.00 | 1,560.00 | -2.56% | 253,800 |
| Jan 19, 2026 | 1,565.00 | 1,619.00 | 1,537.00 | 1,601.00 | 1,601.00 | 0.88% | 309,200 |
| Jan 16, 2026 | 1,560.00 | 1,587.00 | 1,513.00 | 1,587.00 | 1,587.00 | 1.60% | 315,700 |
| Jan 15, 2026 | 1,540.00 | 1,562.00 | 1,524.00 | 1,562.00 | 1,562.00 | 0.51% | 303,900 |
| Jan 14, 2026 | 1,507.00 | 1,566.00 | 1,500.00 | 1,554.00 | 1,554.00 | 3.32% | 367,500 |
| Jan 13, 2026 | 1,510.00 | 1,528.00 | 1,484.00 | 1,504.00 | 1,504.00 | 2.24% | 352,300 |