Nippon Chemi-Con Corporation (TYO:6997)
Japan · Delayed Price · Currency is JPY 2,820.00
+26.00 (0.93%)
Sep 16, 2026, 11:25 AM JST
Nippon Chemi-Con Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2,744.00 | 2,830.00 | 2,740.00 | 2,799.00 | - | 0.18% | 141,000 |
| Sep 15, 2026 | 2,576.00 | 2,813.00 | 2,576.00 | 2,794.00 | 2,794.00 | 7.30% | 898,700 |
| Sep 14, 2026 | 2,525.00 | 2,604.00 | 2,504.00 | 2,604.00 | 2,604.00 | -2.62% | 1,178,600 |
| Sep 11, 2026 | 2,686.00 | 2,721.00 | 2,644.00 | 2,674.00 | 2,674.00 | -5.71% | 844,600 |
| Sep 10, 2026 | 2,766.00 | 2,862.00 | 2,665.00 | 2,836.00 | 2,836.00 | 3.84% | 994,200 |
| Sep 9, 2026 | 2,850.00 | 2,970.00 | 2,731.00 | 2,731.00 | 2,731.00 | 3.92% | 1,588,700 |
| Sep 8, 2026 | 2,822.00 | 2,844.00 | 2,628.00 | 2,628.00 | 2,628.00 | -8.50% | 901,100 |
| Sep 7, 2026 | 2,840.00 | 2,879.00 | 2,756.00 | 2,872.00 | 2,872.00 | 4.70% | 722,100 |
| Sep 4, 2026 | 2,652.00 | 2,791.00 | 2,643.00 | 2,743.00 | 2,743.00 | 3.82% | 898,700 |
| Sep 3, 2026 | 2,769.00 | 2,781.00 | 2,637.00 | 2,642.00 | 2,642.00 | -4.03% | 1,294,800 |
| Sep 2, 2026 | 2,830.00 | 2,866.00 | 2,751.00 | 2,753.00 | 2,753.00 | -6.23% | 712,800 |
| Sep 1, 2026 | 2,911.00 | 3,025.00 | 2,880.00 | 2,936.00 | 2,936.00 | - | 996,100 |
| Aug 31, 2026 | 2,768.00 | 2,956.00 | 2,756.00 | 2,936.00 | 2,936.00 | 3.97% | 906,600 |
| Aug 28, 2026 | 2,800.00 | 2,895.00 | 2,761.00 | 2,824.00 | 2,824.00 | 4.55% | 1,062,100 |
| Aug 27, 2026 | 2,820.00 | 2,858.00 | 2,654.00 | 2,701.00 | 2,701.00 | 0.37% | 738,200 |
| Aug 26, 2026 | 2,690.00 | 2,707.00 | 2,631.00 | 2,691.00 | 2,691.00 | -0.26% | 469,400 |
| 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 |