Nippon Chemi-Con Corporation (TYO:6997)
Japan · Delayed Price · Currency is JPY 1,502.00
-55.00 (-3.53%)
Feb 13, 2026, 11:29 AM JST
Nippon Chemi-Con Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1,490.00 | 1,499.00 | 1,445.00 | 1,471.00 | 1,471.00 | -1.08% | 324,500 |
| Jan 8, 2026 | 1,525.00 | 1,537.00 | 1,470.00 | 1,487.00 | 1,487.00 | -2.87% | 469,900 |
| Jan 7, 2026 | 1,473.00 | 1,582.00 | 1,447.00 | 1,531.00 | 1,531.00 | 2.96% | 863,500 |
| Jan 6, 2026 | 1,505.00 | 1,513.00 | 1,466.00 | 1,487.00 | 1,487.00 | -1.06% | 340,500 |
| Jan 5, 2026 | 1,473.00 | 1,519.00 | 1,463.00 | 1,503.00 | 1,503.00 | 3.66% | 498,500 |
| Dec 30, 2025 | 1,450.00 | 1,473.00 | 1,446.00 | 1,450.00 | 1,450.00 | -1.02% | 217,600 |
| Dec 29, 2025 | 1,459.00 | 1,468.00 | 1,447.00 | 1,465.00 | 1,465.00 | 0.41% | 272,200 |
| Dec 26, 2025 | 1,460.00 | 1,473.00 | 1,451.00 | 1,459.00 | 1,459.00 | -0.55% | 145,500 |
| Dec 25, 2025 | 1,445.00 | 1,475.00 | 1,438.00 | 1,467.00 | 1,467.00 | 2.66% | 177,900 |
| Dec 24, 2025 | 1,428.00 | 1,449.00 | 1,416.00 | 1,429.00 | 1,429.00 | 0.28% | 200,200 |
| Dec 23, 2025 | 1,393.00 | 1,430.00 | 1,375.00 | 1,425.00 | 1,425.00 | 3.34% | 398,200 |
| Dec 22, 2025 | 1,330.00 | 1,385.00 | 1,322.00 | 1,379.00 | 1,379.00 | 5.27% | 239,700 |
| Dec 19, 2025 | 1,330.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,310.00 | -0.53% | 213,500 |
| Dec 18, 2025 | 1,310.00 | 1,338.00 | 1,303.00 | 1,317.00 | 1,317.00 | -2.80% | 216,500 |
| Dec 17, 2025 | 1,353.00 | 1,360.00 | 1,308.00 | 1,355.00 | 1,355.00 | 0.15% | 368,800 |
| Dec 16, 2025 | 1,447.00 | 1,447.00 | 1,353.00 | 1,353.00 | 1,353.00 | -6.37% | 339,000 |
| Dec 15, 2025 | 1,416.00 | 1,448.00 | 1,411.00 | 1,445.00 | 1,445.00 | -0.07% | 155,100 |
| Dec 12, 2025 | 1,444.00 | 1,450.00 | 1,429.00 | 1,446.00 | 1,446.00 | 0.21% | 166,000 |
| Dec 11, 2025 | 1,515.00 | 1,515.00 | 1,423.00 | 1,443.00 | 1,443.00 | -2.83% | 285,300 |
| Dec 10, 2025 | 1,481.00 | 1,516.00 | 1,472.00 | 1,485.00 | 1,485.00 | -0.07% | 285,200 |
| Dec 9, 2025 | 1,480.00 | 1,502.00 | 1,472.00 | 1,486.00 | 1,486.00 | -0.87% | 224,300 |
| Dec 8, 2025 | 1,480.00 | 1,499.00 | 1,462.00 | 1,499.00 | 1,499.00 | 1.28% | 184,700 |
| Dec 5, 2025 | 1,464.00 | 1,493.00 | 1,455.00 | 1,480.00 | 1,480.00 | -0.94% | 290,700 |
| Dec 4, 2025 | 1,501.00 | 1,512.00 | 1,485.00 | 1,494.00 | 1,494.00 | -0.86% | 351,500 |
| Dec 3, 2025 | 1,531.00 | 1,545.00 | 1,482.00 | 1,507.00 | 1,507.00 | -2.71% | 454,200 |
| Dec 2, 2025 | 1,520.00 | 1,583.00 | 1,513.00 | 1,549.00 | 1,549.00 | 3.13% | 552,700 |
| Dec 1, 2025 | 1,518.00 | 1,632.00 | 1,492.00 | 1,502.00 | 1,502.00 | 2.11% | 782,500 |
| Nov 28, 2025 | 1,425.00 | 1,518.00 | 1,418.00 | 1,471.00 | 1,471.00 | 3.16% | 543,600 |
| Nov 27, 2025 | 1,353.00 | 1,433.00 | 1,349.00 | 1,426.00 | 1,426.00 | 6.58% | 477,300 |