Skip to main content
logo
Nippon Chemi-Con Corporation (TYO:6997)
Japan flag Japan · Delayed Price · Currency is JPY
3,700.00
+35.00 (0.95%)
Jul 15, 2026, 3:30 PM JST

Nippon Chemi-Con Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20263,640.003,735.003,585.003,700.003,700.000.95%1,091,700
Jul 14, 20263,600.003,710.003,425.003,665.003,665.000.27%1,453,400
Jul 13, 20264,025.004,130.003,620.003,655.003,655.00-7.82%1,261,900
Jul 10, 20263,960.004,140.003,935.003,965.003,965.001.15%1,029,900
Jul 9, 20263,950.004,080.003,815.003,920.003,920.00-1,026,900
Jul 8, 20264,180.004,480.003,920.003,920.003,920.00-7.76%2,126,200
Jul 7, 20264,905.004,905.004,215.004,250.004,250.00-15.34%1,956,100
Jul 6, 20265,500.005,550.005,020.005,020.005,020.00-9.87%1,365,000
Jul 3, 20264,980.005,600.004,745.005,570.005,570.008.37%1,361,300
Jul 2, 20265,600.005,620.005,140.005,140.005,140.00-11.23%1,062,600
Jul 1, 20265,560.005,900.005,480.005,790.005,790.005.46%1,057,600
Jun 30, 20265,600.005,650.005,340.005,490.005,490.00-1.79%776,400
Jun 29, 20265,590.005,870.005,350.005,590.005,590.00-1,593,600
Jun 26, 20265,780.006,100.005,470.005,590.005,590.00-6.52%1,147,300
Jun 25, 20265,680.006,180.005,520.005,980.005,980.0011.57%1,974,600
Jun 24, 20265,340.006,090.005,240.005,360.005,360.000.37%1,651,500
Jun 23, 20265,990.006,040.005,330.005,340.005,340.00-8.09%1,038,900
Jun 22, 20266,000.006,190.005,590.005,810.005,810.002.47%1,595,400
Jun 19, 20265,630.005,940.005,380.005,670.005,670.002.53%1,553,000
Jun 18, 20265,160.005,690.005,110.005,530.005,530.005.53%2,435,500
Jun 17, 20264,480.005,240.004,350.005,240.005,240.0015.42%1,138,700
Jun 16, 20264,720.004,800.004,505.004,540.004,540.00-5.22%1,247,100
Jun 15, 20264,360.004,790.004,085.004,790.004,790.0014.73%1,541,200
Jun 12, 20264,250.004,545.004,070.004,175.004,175.001.58%1,795,700
Jun 11, 20263,995.004,225.003,890.004,110.004,110.00-3.18%1,649,100
Jun 10, 20264,355.004,420.004,050.004,245.004,245.00-7.01%1,359,000
Jun 9, 20264,675.004,740.004,270.004,565.004,565.000.66%1,614,200
Jun 8, 20264,490.004,730.004,280.004,535.004,535.00-8.94%1,804,100
Jun 5, 20264,525.005,160.004,385.004,980.004,980.000.71%1,442,800
Jun 4, 20264,570.005,130.004,510.004,945.004,945.002.17%1,291,200
Jun 3, 20264,790.005,020.004,450.004,840.004,840.001.15%2,333,100
Jun 2, 20265,650.005,670.004,635.004,785.004,785.00-14.86%3,239,900
Jun 1, 20265,070.005,740.004,870.005,620.005,620.0010.63%3,649,900
May 29, 20264,800.005,080.004,665.005,080.005,080.0015.98%2,453,900
May 28, 20263,725.004,380.003,685.004,380.004,380.0013.32%2,223,900
May 27, 20264,180.004,210.003,630.003,865.003,865.00-6.19%1,714,800
May 26, 20264,010.004,175.003,810.004,120.004,120.001.35%2,169,100
May 25, 20263,600.004,065.003,595.004,065.004,065.0020.80%1,168,700
May 22, 20262,973.003,425.002,973.003,365.003,365.0015.12%2,192,100
May 21, 20263,045.003,110.002,834.002,923.002,923.00-2.27%841,800
May 20, 20263,030.003,110.002,926.002,991.002,991.00-2.09%717,100
May 19, 20262,894.003,080.002,890.003,055.003,055.003.77%1,164,000
May 18, 20262,995.003,120.002,869.002,944.002,944.00-1.74%1,004,100
May 15, 20263,485.003,550.002,980.002,996.002,996.00-12.27%1,608,000
May 14, 20263,250.003,540.003,230.003,415.003,415.007.39%1,043,000
May 13, 20263,140.003,205.003,065.003,180.003,180.00-0.63%548,800
May 12, 20263,235.003,300.003,110.003,200.003,200.000.95%540,600
May 11, 20263,230.003,300.003,100.003,170.003,170.000.32%970,400
May 8, 20262,919.003,255.002,873.003,160.003,160.006.76%1,252,600
May 7, 20262,751.003,140.002,736.002,960.002,960.0011.66%1,097,100