Nippon Chemi-Con Corporation (TYO:6997)
Japan · Delayed Price · Currency is JPY 3,240.00
-310.00 (-8.73%)
Aug 6, 2026, 9:55 AM JST
Nippon Chemi-Con Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3,365.00 | 3,365.00 | 3,255.00 | 3,285.00 | - | -7.46% | 265,600 |
| Aug 5, 2026 | 3,385.00 | 3,565.00 | 3,325.00 | 3,550.00 | 3,550.00 | 9.40% | 1,009,200 |
| Aug 4, 2026 | 3,190.00 | 3,305.00 | 3,145.00 | 3,245.00 | 3,245.00 | 1.09% | 812,600 |
| Aug 3, 2026 | 2,988.00 | 3,250.00 | 2,946.00 | 3,210.00 | 3,210.00 | 2.88% | 1,272,400 |
| Jul 31, 2026 | 2,928.00 | 3,130.00 | 2,819.00 | 3,120.00 | 3,120.00 | 18.72% | 2,390,400 |
| Jul 30, 2026 | 2,571.00 | 2,775.00 | 2,515.00 | 2,628.00 | 2,628.00 | 2.26% | 1,686,700 |
| Jul 29, 2026 | 2,860.00 | 2,881.00 | 2,466.00 | 2,570.00 | 2,570.00 | -9.06% | 1,494,000 |
| Jul 28, 2026 | 3,010.00 | 3,010.00 | 2,788.00 | 2,826.00 | 2,826.00 | -11.69% | 1,108,400 |
| Jul 27, 2026 | 3,310.00 | 3,325.00 | 3,075.00 | 3,200.00 | 3,200.00 | -1.23% | 616,400 |
| Jul 24, 2026 | 3,255.00 | 3,375.00 | 3,185.00 | 3,240.00 | 3,240.00 | -1.52% | 715,000 |
| Jul 23, 2026 | 3,350.00 | 3,430.00 | 3,275.00 | 3,290.00 | 3,290.00 | -1.64% | 549,000 |
| Jul 22, 2026 | 3,370.00 | 3,510.00 | 3,285.00 | 3,345.00 | 3,345.00 | 7.90% | 1,045,200 |
| Jul 21, 2026 | 3,220.00 | 3,220.00 | 2,990.00 | 3,100.00 | 3,100.00 | -1.90% | 1,251,400 |
| Jul 17, 2026 | 3,350.00 | 3,375.00 | 3,025.00 | 3,160.00 | 3,160.00 | -12.95% | 1,454,800 |
| Jul 16, 2026 | 3,855.00 | 3,900.00 | 3,615.00 | 3,630.00 | 3,630.00 | -1.89% | 1,171,600 |
| Jul 15, 2026 | 3,640.00 | 3,735.00 | 3,585.00 | 3,700.00 | 3,700.00 | 0.95% | 1,091,700 |
| Jul 14, 2026 | 3,600.00 | 3,710.00 | 3,425.00 | 3,665.00 | 3,665.00 | 0.27% | 1,453,400 |
| Jul 13, 2026 | 4,025.00 | 4,130.00 | 3,620.00 | 3,655.00 | 3,655.00 | -7.82% | 1,261,900 |
| Jul 10, 2026 | 3,960.00 | 4,140.00 | 3,935.00 | 3,965.00 | 3,965.00 | 1.15% | 1,029,900 |
| Jul 9, 2026 | 3,950.00 | 4,080.00 | 3,815.00 | 3,920.00 | 3,920.00 | - | 1,026,900 |
| Jul 8, 2026 | 4,180.00 | 4,480.00 | 3,920.00 | 3,920.00 | 3,920.00 | -7.76% | 2,126,200 |
| Jul 7, 2026 | 4,905.00 | 4,905.00 | 4,215.00 | 4,250.00 | 4,250.00 | -15.34% | 1,956,100 |
| Jul 6, 2026 | 5,500.00 | 5,550.00 | 5,020.00 | 5,020.00 | 5,020.00 | -9.87% | 1,365,000 |
| Jul 3, 2026 | 4,980.00 | 5,600.00 | 4,745.00 | 5,570.00 | 5,570.00 | 8.37% | 1,361,300 |
| Jul 2, 2026 | 5,600.00 | 5,620.00 | 5,140.00 | 5,140.00 | 5,140.00 | -11.23% | 1,062,600 |
| Jul 1, 2026 | 5,560.00 | 5,900.00 | 5,480.00 | 5,790.00 | 5,790.00 | 5.46% | 1,057,600 |
| Jun 30, 2026 | 5,600.00 | 5,650.00 | 5,340.00 | 5,490.00 | 5,490.00 | -1.79% | 776,400 |
| Jun 29, 2026 | 5,590.00 | 5,870.00 | 5,350.00 | 5,590.00 | 5,590.00 | - | 1,593,600 |
| Jun 26, 2026 | 5,780.00 | 6,100.00 | 5,470.00 | 5,590.00 | 5,590.00 | -6.52% | 1,147,300 |
| Jun 25, 2026 | 5,680.00 | 6,180.00 | 5,520.00 | 5,980.00 | 5,980.00 | 11.57% | 1,974,600 |
| Jun 24, 2026 | 5,340.00 | 6,090.00 | 5,240.00 | 5,360.00 | 5,360.00 | 0.37% | 1,651,500 |
| Jun 23, 2026 | 5,990.00 | 6,040.00 | 5,330.00 | 5,340.00 | 5,340.00 | -8.09% | 1,038,900 |
| Jun 22, 2026 | 6,000.00 | 6,190.00 | 5,590.00 | 5,810.00 | 5,810.00 | 2.47% | 1,595,400 |
| 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 |