Nippon Chemi-Con Corporation (TYO:6997)
Japan · Delayed Price · Currency is JPY 1,677.00
-32.00 (-1.87%)
Oct 29, 2026, 11:25 AM JST
Nippon Chemi-Con Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,709.00 | 1,735.00 | 1,654.00 | 1,677.00 | 1,677.00 | -1.87% | 297,600 |
| Oct 28, 2026 | 1,676.00 | 1,718.00 | 1,657.00 | 1,709.00 | 1,709.00 | 4.46% | 838,300 |
| Oct 27, 2026 | 1,602.00 | 1,673.00 | 1,595.00 | 1,636.00 | 1,636.00 | 4.67% | 847,500 |
| Oct 26, 2026 | 1,591.00 | 1,643.00 | 1,552.00 | 1,563.00 | 1,563.00 | -1.01% | 853,900 |
| Oct 23, 2026 | 1,568.00 | 1,591.00 | 1,488.00 | 1,579.00 | 1,579.00 | -2.77% | 1,319,400 |
| Oct 22, 2026 | 1,737.00 | 1,748.00 | 1,612.00 | 1,624.00 | 1,624.00 | -6.07% | 868,800 |
| Oct 21, 2026 | 1,714.00 | 1,750.00 | 1,681.00 | 1,729.00 | 1,729.00 | 3.29% | 763,100 |
| Oct 20, 2026 | 1,755.00 | 1,779.00 | 1,661.00 | 1,674.00 | 1,674.00 | -6.01% | 735,300 |
| Oct 19, 2026 | 1,729.00 | 1,787.00 | 1,708.00 | 1,781.00 | 1,781.00 | -2.73% | 784,500 |
| Oct 16, 2026 | 1,882.00 | 1,882.00 | 1,800.00 | 1,831.00 | 1,831.00 | -1.35% | 829,000 |
| Oct 15, 2026 | 1,969.00 | 1,969.00 | 1,824.00 | 1,856.00 | 1,856.00 | -9.42% | 1,447,500 |
| Oct 14, 2026 | 2,109.00 | 2,168.00 | 2,044.00 | 2,049.00 | 2,049.00 | -2.43% | 768,800 |
| Oct 13, 2026 | 2,143.00 | 2,177.00 | 2,075.00 | 2,100.00 | 2,100.00 | -3.98% | 997,300 |
| Oct 9, 2026 | 2,170.00 | 2,226.00 | 2,158.00 | 2,187.00 | 2,187.00 | -2.67% | 746,900 |
| Oct 8, 2026 | 2,311.00 | 2,370.00 | 2,247.00 | 2,247.00 | 2,247.00 | -4.59% | 897,800 |
| Oct 7, 2026 | 2,413.00 | 2,425.00 | 2,318.00 | 2,355.00 | 2,355.00 | -1.88% | 845,600 |
| Oct 6, 2026 | 2,420.00 | 2,452.00 | 2,357.00 | 2,400.00 | 2,400.00 | -2.64% | 853,200 |
| Oct 5, 2026 | 2,443.00 | 2,526.00 | 2,412.00 | 2,465.00 | 2,465.00 | 5.21% | 1,715,700 |
| Oct 2, 2026 | 2,430.00 | 2,463.00 | 2,334.00 | 2,343.00 | 2,343.00 | -4.29% | 1,669,100 |
| Oct 1, 2026 | 2,430.00 | 2,480.00 | 2,413.00 | 2,448.00 | 2,448.00 | 0.62% | 1,183,100 |
| Sep 30, 2026 | 2,511.00 | 2,542.00 | 2,408.00 | 2,433.00 | 2,433.00 | -3.11% | 1,611,700 |
| Sep 29, 2026 | 2,451.00 | 2,534.00 | 2,441.00 | 2,511.00 | 2,511.00 | 1.87% | 1,265,600 |
| Sep 28, 2026 | 2,558.00 | 2,617.00 | 2,447.00 | 2,465.00 | 2,465.00 | -5.19% | 1,414,800 |
| Sep 25, 2026 | 2,552.00 | 2,651.00 | 2,525.00 | 2,600.00 | 2,600.00 | -6.98% | 1,724,800 |
| Sep 24, 2026 | 2,837.00 | 2,884.00 | 2,790.00 | 2,795.00 | 2,795.00 | 0.29% | 797,000 |
| Sep 18, 2026 | 2,800.00 | 2,820.00 | 2,735.00 | 2,787.00 | 2,787.00 | 1.98% | 936,800 |
| Sep 17, 2026 | 2,867.00 | 2,898.00 | 2,712.00 | 2,733.00 | 2,733.00 | -4.11% | 575,900 |
| Sep 16, 2026 | 2,744.00 | 2,857.00 | 2,740.00 | 2,850.00 | 2,850.00 | 2.00% | 546,800 |
| Sep 15, 2026 | 2,576.00 | 2,813.00 | 2,576.00 | 2,794.00 | 2,794.00 | 7.30% | 898,700 |
| Sep 14, 2026 | 2,525.00 | 2,604.00 | 2,504.00 | 2,604.00 | 2,604.00 | -2.62% | 1,178,600 |
| Sep 11, 2026 | 2,686.00 | 2,721.00 | 2,644.00 | 2,674.00 | 2,674.00 | -5.71% | 844,600 |
| Sep 10, 2026 | 2,766.00 | 2,862.00 | 2,665.00 | 2,836.00 | 2,836.00 | 3.84% | 994,200 |
| Sep 9, 2026 | 2,850.00 | 2,970.00 | 2,731.00 | 2,731.00 | 2,731.00 | 3.92% | 1,588,700 |
| Sep 8, 2026 | 2,822.00 | 2,844.00 | 2,628.00 | 2,628.00 | 2,628.00 | -8.50% | 901,100 |
| Sep 7, 2026 | 2,840.00 | 2,879.00 | 2,756.00 | 2,872.00 | 2,872.00 | 4.70% | 722,100 |
| Sep 4, 2026 | 2,652.00 | 2,791.00 | 2,643.00 | 2,743.00 | 2,743.00 | 3.82% | 898,700 |
| Sep 3, 2026 | 2,769.00 | 2,781.00 | 2,637.00 | 2,642.00 | 2,642.00 | -4.03% | 1,294,800 |
| Sep 2, 2026 | 2,830.00 | 2,866.00 | 2,751.00 | 2,753.00 | 2,753.00 | -6.23% | 712,800 |
| Sep 1, 2026 | 2,911.00 | 3,025.00 | 2,880.00 | 2,936.00 | 2,936.00 | - | 996,100 |
| Aug 31, 2026 | 2,768.00 | 2,956.00 | 2,756.00 | 2,936.00 | 2,936.00 | 3.97% | 906,600 |
| Aug 28, 2026 | 2,800.00 | 2,895.00 | 2,761.00 | 2,824.00 | 2,824.00 | 4.55% | 1,062,100 |
| Aug 27, 2026 | 2,820.00 | 2,858.00 | 2,654.00 | 2,701.00 | 2,701.00 | 0.37% | 738,200 |
| Aug 26, 2026 | 2,690.00 | 2,707.00 | 2,631.00 | 2,691.00 | 2,691.00 | -0.26% | 469,400 |
| Aug 25, 2026 | 2,699.00 | 2,707.00 | 2,631.00 | 2,698.00 | 2,698.00 | 0.22% | 473,300 |
| Aug 24, 2026 | 2,698.00 | 2,802.00 | 2,673.00 | 2,692.00 | 2,692.00 | -2.00% | 714,800 |
| Aug 21, 2026 | 2,716.00 | 2,775.00 | 2,701.00 | 2,747.00 | 2,747.00 | -1.40% | 588,800 |
| Aug 20, 2026 | 2,718.00 | 2,806.00 | 2,689.00 | 2,786.00 | 2,786.00 | 1.31% | 771,400 |
| Aug 19, 2026 | 2,804.00 | 2,893.00 | 2,721.00 | 2,750.00 | 2,750.00 | -8.33% | 1,311,900 |
| Aug 18, 2026 | 3,195.00 | 3,275.00 | 2,966.00 | 3,000.00 | 3,000.00 | -4.76% | 791,800 |
| Aug 17, 2026 | 3,195.00 | 3,200.00 | 3,060.00 | 3,150.00 | 3,150.00 | -0.47% | 421,700 |