Nippon Chemi-Con Corporation (TYO:6997)
Japan · Delayed Price · Currency is JPY 5,080.00
+700.00 (15.98%)
May 29, 2026, 3:30 PM JST
Nippon Chemi-Con Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,463.00 | 1,500.00 | 1,463.00 | 1,487.00 | 1,487.00 | 0.88% | 200,200 |
| Apr 3, 2026 | 1,471.00 | 1,497.00 | 1,462.00 | 1,474.00 | 1,474.00 | 1.03% | 190,300 |
| Apr 2, 2026 | 1,499.00 | 1,522.00 | 1,448.00 | 1,459.00 | 1,459.00 | -2.47% | 345,600 |
| Apr 1, 2026 | 1,475.00 | 1,497.00 | 1,451.00 | 1,496.00 | 1,496.00 | 5.35% | 346,500 |
| Mar 31, 2026 | 1,411.00 | 1,464.00 | 1,391.00 | 1,420.00 | 1,420.00 | -3.34% | 399,500 |
| Mar 30, 2026 | 1,454.00 | 1,537.00 | 1,442.00 | 1,469.00 | 1,469.00 | 2.44% | 1,029,700 |
| Mar 27, 2026 | 1,420.00 | 1,458.00 | 1,411.00 | 1,454.00 | 1,434.00 | -1.09% | 201,700 |
| Mar 26, 2026 | 1,470.00 | 1,477.00 | 1,442.00 | 1,470.00 | 1,449.78 | 0.68% | 160,500 |
| Mar 25, 2026 | 1,460.00 | 1,486.00 | 1,455.00 | 1,460.00 | 1,439.92 | 4.14% | 194,300 |
| Mar 24, 2026 | 1,435.00 | 1,447.00 | 1,382.00 | 1,402.00 | 1,382.72 | 1.89% | 289,500 |
| Mar 23, 2026 | 1,428.00 | 1,428.00 | 1,375.00 | 1,376.00 | 1,357.07 | -8.45% | 454,600 |
| Mar 19, 2026 | 1,531.00 | 1,549.00 | 1,502.00 | 1,503.00 | 1,482.33 | -6.59% | 360,500 |
| Mar 18, 2026 | 1,584.00 | 1,615.00 | 1,573.00 | 1,609.00 | 1,586.87 | 4.21% | 258,900 |
| Mar 17, 2026 | 1,574.00 | 1,586.00 | 1,522.00 | 1,544.00 | 1,522.76 | 0.65% | 266,800 |
| Mar 16, 2026 | 1,495.00 | 1,545.00 | 1,486.00 | 1,534.00 | 1,512.90 | 0.59% | 352,100 |