Nippon Chemi-Con Corporation (TYO:6997)
Japan · Delayed Price · Currency is JPY 5,970.00
+300.00 (5.29%)
Jun 22, 2026, 10:25 AM JST
Nippon Chemi-Con Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5,630.00 | 5,940.00 | 5,380.00 | 5,670.00 | 5,670.00 | 2.53% | 1,553,000 |
| Jun 18, 2026 | 5,160.00 | 5,690.00 | 5,110.00 | 5,530.00 | 5,530.00 | 5.53% | 2,435,500 |
| Jun 17, 2026 | 4,480.00 | 5,240.00 | 4,350.00 | 5,240.00 | 5,240.00 | 15.42% | 1,138,700 |
| Jun 16, 2026 | 4,720.00 | 4,800.00 | 4,505.00 | 4,540.00 | 4,540.00 | -5.22% | 1,247,100 |
| Jun 15, 2026 | 4,360.00 | 4,790.00 | 4,085.00 | 4,790.00 | 4,790.00 | 14.73% | 1,541,200 |
| Jun 12, 2026 | 4,250.00 | 4,545.00 | 4,070.00 | 4,175.00 | 4,175.00 | 1.58% | 1,795,700 |
| Jun 11, 2026 | 3,995.00 | 4,225.00 | 3,890.00 | 4,110.00 | 4,110.00 | -3.18% | 1,649,100 |
| Jun 10, 2026 | 4,355.00 | 4,420.00 | 4,050.00 | 4,245.00 | 4,245.00 | -7.01% | 1,359,000 |
| Jun 9, 2026 | 4,675.00 | 4,740.00 | 4,270.00 | 4,565.00 | 4,565.00 | 0.66% | 1,614,200 |
| Jun 8, 2026 | 4,490.00 | 4,730.00 | 4,280.00 | 4,535.00 | 4,535.00 | -8.94% | 1,804,100 |
| Jun 5, 2026 | 4,525.00 | 5,160.00 | 4,385.00 | 4,980.00 | 4,980.00 | 0.71% | 1,442,800 |
| Jun 4, 2026 | 4,570.00 | 5,130.00 | 4,510.00 | 4,945.00 | 4,945.00 | 2.17% | 1,291,200 |
| Jun 3, 2026 | 4,790.00 | 5,020.00 | 4,450.00 | 4,840.00 | 4,840.00 | 1.15% | 2,333,100 |
| Jun 2, 2026 | 5,650.00 | 5,670.00 | 4,635.00 | 4,785.00 | 4,785.00 | -14.86% | 3,239,900 |
| Jun 1, 2026 | 5,070.00 | 5,740.00 | 4,870.00 | 5,620.00 | 5,620.00 | 10.63% | 3,649,900 |
| May 29, 2026 | 4,800.00 | 5,080.00 | 4,665.00 | 5,080.00 | 5,080.00 | 15.98% | 2,453,900 |
| May 28, 2026 | 3,725.00 | 4,380.00 | 3,685.00 | 4,380.00 | 4,380.00 | 13.32% | 2,223,900 |
| May 27, 2026 | 4,180.00 | 4,210.00 | 3,630.00 | 3,865.00 | 3,865.00 | -6.19% | 1,714,800 |
| May 26, 2026 | 4,010.00 | 4,175.00 | 3,810.00 | 4,120.00 | 4,120.00 | 1.35% | 2,169,100 |
| May 25, 2026 | 3,600.00 | 4,065.00 | 3,595.00 | 4,065.00 | 4,065.00 | 20.80% | 1,168,700 |
| May 22, 2026 | 2,973.00 | 3,425.00 | 2,973.00 | 3,365.00 | 3,365.00 | 15.12% | 2,192,100 |
| May 21, 2026 | 3,045.00 | 3,110.00 | 2,834.00 | 2,923.00 | 2,923.00 | -2.27% | 841,800 |
| May 20, 2026 | 3,030.00 | 3,110.00 | 2,926.00 | 2,991.00 | 2,991.00 | -2.09% | 717,100 |
| May 19, 2026 | 2,894.00 | 3,080.00 | 2,890.00 | 3,055.00 | 3,055.00 | 3.77% | 1,164,000 |
| May 18, 2026 | 2,995.00 | 3,120.00 | 2,869.00 | 2,944.00 | 2,944.00 | -1.74% | 1,004,100 |
| May 15, 2026 | 3,485.00 | 3,550.00 | 2,980.00 | 2,996.00 | 2,996.00 | -12.27% | 1,608,000 |
| May 14, 2026 | 3,250.00 | 3,540.00 | 3,230.00 | 3,415.00 | 3,415.00 | 7.39% | 1,043,000 |
| May 13, 2026 | 3,140.00 | 3,205.00 | 3,065.00 | 3,180.00 | 3,180.00 | -0.63% | 548,800 |
| May 12, 2026 | 3,235.00 | 3,300.00 | 3,110.00 | 3,200.00 | 3,200.00 | 0.95% | 540,600 |
| May 11, 2026 | 3,230.00 | 3,300.00 | 3,100.00 | 3,170.00 | 3,170.00 | 0.32% | 970,400 |
| May 8, 2026 | 2,919.00 | 3,255.00 | 2,873.00 | 3,160.00 | 3,160.00 | 6.76% | 1,252,600 |
| May 7, 2026 | 2,751.00 | 3,140.00 | 2,736.00 | 2,960.00 | 2,960.00 | 11.66% | 1,097,100 |
| May 1, 2026 | 2,610.00 | 2,670.00 | 2,549.00 | 2,651.00 | 2,651.00 | -0.34% | 619,700 |
| Apr 30, 2026 | 2,412.00 | 2,741.00 | 2,397.00 | 2,660.00 | 2,660.00 | 8.04% | 1,261,600 |
| Apr 28, 2026 | 2,299.00 | 2,462.00 | 2,277.00 | 2,462.00 | 2,462.00 | 6.07% | 724,800 |
| Apr 27, 2026 | 2,304.00 | 2,397.00 | 2,205.00 | 2,321.00 | 2,321.00 | 1.13% | 996,100 |
| Apr 24, 2026 | 2,256.00 | 2,350.00 | 2,224.00 | 2,295.00 | 2,295.00 | 2.32% | 971,400 |
| Apr 23, 2026 | 2,451.00 | 2,454.00 | 2,186.00 | 2,243.00 | 2,243.00 | -8.45% | 1,177,100 |
| Apr 22, 2026 | 2,346.00 | 2,457.00 | 2,292.00 | 2,450.00 | 2,450.00 | 4.08% | 754,500 |
| Apr 21, 2026 | 2,400.00 | 2,494.00 | 2,354.00 | 2,354.00 | 2,354.00 | -1.26% | 1,045,000 |
| Apr 20, 2026 | 2,215.00 | 2,484.00 | 2,169.00 | 2,384.00 | 2,384.00 | 6.29% | 1,301,900 |
| Apr 17, 2026 | 2,218.00 | 2,277.00 | 2,102.00 | 2,243.00 | 2,243.00 | -0.97% | 1,257,900 |
| Apr 16, 2026 | 2,082.00 | 2,290.00 | 2,057.00 | 2,265.00 | 2,265.00 | 10.22% | 1,142,300 |
| Apr 15, 2026 | 1,974.00 | 2,074.00 | 1,965.00 | 2,055.00 | 2,055.00 | 5.82% | 947,900 |
| Apr 14, 2026 | 1,780.00 | 1,958.00 | 1,780.00 | 1,942.00 | 1,942.00 | 10.22% | 896,900 |
| Apr 13, 2026 | 1,650.00 | 1,769.00 | 1,637.00 | 1,762.00 | 1,762.00 | 6.14% | 498,100 |
| Apr 10, 2026 | 1,664.00 | 1,718.00 | 1,656.00 | 1,660.00 | 1,660.00 | 0.85% | 447,100 |
| Apr 9, 2026 | 1,650.00 | 1,669.00 | 1,612.00 | 1,646.00 | 1,646.00 | -1.32% | 373,700 |
| Apr 8, 2026 | 1,543.00 | 1,668.00 | 1,543.00 | 1,668.00 | 1,668.00 | 10.90% | 572,200 |
| Apr 7, 2026 | 1,494.00 | 1,517.00 | 1,483.00 | 1,504.00 | 1,504.00 | 1.14% | 199,000 |