Nippon Chemi-Con Corporation (TYO:6997)
Japan · Delayed Price · Currency is JPY 2,691.00
-7.00 (-0.26%)
Aug 26, 2026, 3:30 PM JST
Nippon Chemi-Con Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2,690.00 | 2,707.00 | 2,631.00 | 2,698.00 | - | - | 300,300 |
| 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 |
| Aug 14, 2026 | 3,150.00 | 3,225.00 | 3,100.00 | 3,165.00 | 3,165.00 | 2.76% | 760,400 |
| Aug 13, 2026 | 3,050.00 | 3,160.00 | 3,025.00 | 3,080.00 | 3,080.00 | 4.19% | 876,100 |
| Aug 12, 2026 | 2,852.00 | 2,976.00 | 2,811.00 | 2,956.00 | 2,956.00 | 1.93% | 1,182,300 |
| Aug 10, 2026 | 2,830.00 | 2,979.00 | 2,730.00 | 2,900.00 | 2,900.00 | -8.23% | 2,355,000 |
| Aug 7, 2026 | 3,280.00 | 3,285.00 | 2,997.00 | 3,160.00 | 3,160.00 | -2.47% | 795,600 |
| Aug 6, 2026 | 3,365.00 | 3,365.00 | 3,185.00 | 3,240.00 | 3,240.00 | -8.73% | 922,200 |
| 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 |