Skip to main content
logo
Nippon Chemi-Con Corporation (TYO:6997)
Japan flag Japan · Delayed Price · Currency is JPY
2,355.00
-45.00 (-1.88%)
Oct 7, 2026, 3:30 PM JST

Nippon Chemi-Con Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,413.002,425.002,318.002,355.002,355.00-1.88%845,600
Oct 6, 20262,420.002,452.002,357.002,400.002,400.00-2.64%853,200
Oct 5, 20262,443.002,526.002,412.002,465.002,465.005.21%1,715,700
Oct 2, 20262,430.002,463.002,334.002,343.002,343.00-4.29%1,669,100
Oct 1, 20262,430.002,480.002,413.002,448.002,448.000.62%1,183,100
Sep 30, 20262,511.002,542.002,408.002,433.002,433.00-3.11%1,611,700
Sep 29, 20262,451.002,534.002,441.002,511.002,511.001.87%1,265,600
Sep 28, 20262,558.002,617.002,447.002,465.002,465.00-5.19%1,414,800
Sep 25, 20262,552.002,651.002,525.002,600.002,600.00-6.98%1,724,800
Sep 24, 20262,837.002,884.002,790.002,795.002,795.000.29%797,000
Sep 18, 20262,800.002,820.002,735.002,787.002,787.001.98%936,800
Sep 17, 20262,867.002,898.002,712.002,733.002,733.00-4.11%575,900
Sep 16, 20262,744.002,857.002,740.002,850.002,850.002.00%546,800
Sep 15, 20262,576.002,813.002,576.002,794.002,794.007.30%898,700
Sep 14, 20262,525.002,604.002,504.002,604.002,604.00-2.62%1,178,600
Sep 11, 20262,686.002,721.002,644.002,674.002,674.00-5.71%844,600
Sep 10, 20262,766.002,862.002,665.002,836.002,836.003.84%994,200
Sep 9, 20262,850.002,970.002,731.002,731.002,731.003.92%1,588,700
Sep 8, 20262,822.002,844.002,628.002,628.002,628.00-8.50%901,100
Sep 7, 20262,840.002,879.002,756.002,872.002,872.004.70%722,100
Sep 4, 20262,652.002,791.002,643.002,743.002,743.003.82%898,700
Sep 3, 20262,769.002,781.002,637.002,642.002,642.00-4.03%1,294,800
Sep 2, 20262,830.002,866.002,751.002,753.002,753.00-6.23%712,800
Sep 1, 20262,911.003,025.002,880.002,936.002,936.00-996,100
Aug 31, 20262,768.002,956.002,756.002,936.002,936.003.97%906,600
Aug 28, 20262,800.002,895.002,761.002,824.002,824.004.55%1,062,100
Aug 27, 20262,820.002,858.002,654.002,701.002,701.000.37%738,200
Aug 26, 20262,690.002,707.002,631.002,691.002,691.00-0.26%469,400
Aug 25, 20262,699.002,707.002,631.002,698.002,698.000.22%473,300
Aug 24, 20262,698.002,802.002,673.002,692.002,692.00-2.00%714,800
Aug 21, 20262,716.002,775.002,701.002,747.002,747.00-1.40%588,800
Aug 20, 20262,718.002,806.002,689.002,786.002,786.001.31%771,400
Aug 19, 20262,804.002,893.002,721.002,750.002,750.00-8.33%1,311,900
Aug 18, 20263,195.003,275.002,966.003,000.003,000.00-4.76%791,800
Aug 17, 20263,195.003,200.003,060.003,150.003,150.00-0.47%421,700
Aug 14, 20263,150.003,225.003,100.003,165.003,165.002.76%760,400
Aug 13, 20263,050.003,160.003,025.003,080.003,080.004.19%876,100
Aug 12, 20262,852.002,976.002,811.002,956.002,956.001.93%1,182,300
Aug 10, 20262,830.002,979.002,730.002,900.002,900.00-8.23%2,355,000
Aug 7, 20263,280.003,285.002,997.003,160.003,160.00-2.47%795,600
Aug 6, 20263,365.003,365.003,185.003,240.003,240.00-8.73%922,200
Aug 5, 20263,385.003,565.003,325.003,550.003,550.009.40%1,009,200
Aug 4, 20263,190.003,305.003,145.003,245.003,245.001.09%812,600
Aug 3, 20262,988.003,250.002,946.003,210.003,210.002.88%1,272,400
Jul 31, 20262,928.003,130.002,819.003,120.003,120.0018.72%2,390,400
Jul 30, 20262,571.002,775.002,515.002,628.002,628.002.26%1,686,700
Jul 29, 20262,860.002,881.002,466.002,570.002,570.00-9.06%1,494,000
Jul 28, 20263,010.003,010.002,788.002,826.002,826.00-11.69%1,108,400
Jul 27, 20263,310.003,325.003,075.003,200.003,200.00-1.23%616,400
Jul 24, 20263,255.003,375.003,185.003,240.003,240.00-1.52%715,000