Nippon Filcon Co., Ltd. (TYO:5942)
Japan
· Delayed Price · Currency is JPY 583.00
+14.00 (2.46%)
Mar 10, 2026, 3:30 PM JST
Nippon Filcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 567.00 | 570.00 | 558.00 | 569.00 | 569.00 | -1.90% | 50,700 |
| Mar 6, 2026 | 580.00 | 581.00 | 577.00 | 580.00 | 580.00 | - | 16,300 |
| Mar 5, 2026 | 580.00 | 581.00 | 571.00 | 580.00 | 580.00 | 3.57% | 44,700 |
| Mar 4, 2026 | 567.00 | 567.00 | 551.00 | 560.00 | 560.00 | -2.10% | 77,100 |
| Mar 3, 2026 | 573.00 | 576.00 | 571.00 | 572.00 | 572.00 | -0.69% | 36,900 |
| Mar 2, 2026 | 570.00 | 585.00 | 568.00 | 576.00 | 576.00 | 0.17% | 123,300 |
| Feb 27, 2026 | 570.00 | 577.00 | 568.00 | 575.00 | 575.00 | 0.17% | 36,800 |
| Feb 26, 2026 | 575.00 | 582.00 | 572.00 | 574.00 | 574.00 | - | 47,800 |
| Feb 25, 2026 | 577.00 | 579.00 | 572.00 | 574.00 | 574.00 | -0.69% | 31,400 |
| Feb 24, 2026 | 571.00 | 578.00 | 568.00 | 578.00 | 578.00 | 1.23% | 31,600 |
| Feb 20, 2026 | 575.00 | 575.00 | 571.00 | 571.00 | 571.00 | -0.87% | 17,100 |
| Feb 19, 2026 | 577.00 | 580.00 | 575.00 | 576.00 | 576.00 | - | 40,600 |
| Feb 18, 2026 | 574.00 | 577.00 | 573.00 | 576.00 | 576.00 | 0.17% | 27,500 |
| Feb 17, 2026 | 569.00 | 576.00 | 566.00 | 575.00 | 575.00 | 0.88% | 46,000 |
| Feb 16, 2026 | 570.00 | 571.00 | 566.00 | 570.00 | 570.00 | 0.71% | 26,800 |
| Feb 13, 2026 | 573.00 | 573.00 | 566.00 | 566.00 | 566.00 | -1.22% | 26,800 |
| Feb 12, 2026 | 570.00 | 573.00 | 566.00 | 573.00 | 573.00 | 0.53% | 38,000 |
| Feb 10, 2026 | 566.00 | 570.00 | 566.00 | 570.00 | 570.00 | 0.88% | 35,700 |
| Feb 9, 2026 | 570.00 | 570.00 | 563.00 | 565.00 | 565.00 | 0.18% | 44,700 |
| Feb 6, 2026 | 566.00 | 568.00 | 562.00 | 564.00 | 564.00 | -0.35% | 10,700 |
| Feb 5, 2026 | 562.00 | 570.00 | 562.00 | 566.00 | 566.00 | 0.18% | 25,100 |
| Feb 4, 2026 | 561.00 | 567.00 | 552.00 | 565.00 | 565.00 | 0.71% | 28,300 |
| Feb 3, 2026 | 554.00 | 562.00 | 550.00 | 561.00 | 561.00 | 1.63% | 23,200 |
| Feb 2, 2026 | 550.00 | 555.00 | 550.00 | 552.00 | 552.00 | -0.54% | 34,300 |
| Jan 30, 2026 | 554.00 | 558.00 | 551.00 | 555.00 | 555.00 | -0.36% | 40,500 |
| Jan 29, 2026 | 553.00 | 557.00 | 547.00 | 557.00 | 557.00 | - | 50,200 |
| Jan 28, 2026 | 561.00 | 561.00 | 556.00 | 557.00 | 557.00 | -0.89% | 36,200 |
| Jan 27, 2026 | 567.00 | 567.00 | 561.00 | 562.00 | 562.00 | -0.88% | 19,100 |
| Jan 26, 2026 | 565.00 | 570.00 | 564.00 | 567.00 | 567.00 | -0.35% | 28,000 |
| Jan 23, 2026 | 574.00 | 574.00 | 569.00 | 569.00 | 569.00 | -0.87% | 13,200 |
| Jan 22, 2026 | 566.00 | 575.00 | 566.00 | 574.00 | 574.00 | 1.23% | 26,300 |
| Jan 21, 2026 | 570.00 | 570.00 | 565.00 | 567.00 | 567.00 | -0.70% | 17,900 |
| Jan 20, 2026 | 577.00 | 577.00 | 568.00 | 571.00 | 571.00 | -0.87% | 33,300 |
| Jan 19, 2026 | 580.00 | 585.00 | 576.00 | 576.00 | 576.00 | -0.52% | 52,200 |
| Jan 16, 2026 | 570.00 | 579.00 | 566.00 | 579.00 | 579.00 | 1.94% | 46,300 |
| Jan 15, 2026 | 562.00 | 573.00 | 561.00 | 568.00 | 568.00 | 1.25% | 70,700 |
| Jan 14, 2026 | 564.00 | 575.00 | 548.00 | 561.00 | 561.00 | -0.53% | 162,400 |
| Jan 13, 2026 | 559.00 | 568.00 | 555.00 | 564.00 | 564.00 | 1.44% | 98,400 |
| Jan 9, 2026 | 559.00 | 560.00 | 556.00 | 556.00 | 556.00 | -0.36% | 31,500 |
| Jan 8, 2026 | 558.00 | 560.00 | 557.00 | 558.00 | 558.00 | 0.18% | 38,000 |
| Jan 7, 2026 | 554.00 | 558.00 | 553.00 | 557.00 | 557.00 | 0.36% | 34,600 |
| Jan 6, 2026 | 546.00 | 557.00 | 546.00 | 555.00 | 555.00 | 1.65% | 51,000 |
| Jan 5, 2026 | 546.00 | 551.00 | 546.00 | 546.00 | 546.00 | 0.18% | 34,000 |
| Dec 30, 2025 | 542.00 | 546.00 | 542.00 | 545.00 | 545.00 | 0.55% | 16,300 |
| Dec 29, 2025 | 541.00 | 544.00 | 541.00 | 542.00 | 542.00 | 0.18% | 36,400 |
| Dec 26, 2025 | 535.00 | 541.00 | 535.00 | 541.00 | 541.00 | 1.50% | 31,300 |
| Dec 25, 2025 | 537.00 | 542.00 | 533.00 | 533.00 | 533.00 | -0.74% | 56,800 |
| Dec 24, 2025 | 533.00 | 538.00 | 533.00 | 537.00 | 537.00 | 0.75% | 43,100 |
| Dec 23, 2025 | 532.00 | 534.00 | 530.00 | 533.00 | 533.00 | 0.38% | 20,400 |
| Dec 22, 2025 | 530.00 | 532.00 | 528.00 | 531.00 | 531.00 | 0.38% | 30,900 |
| Dec 19, 2025 | 525.00 | 530.00 | 525.00 | 529.00 | 529.00 | 0.76% | 17,700 |
| Dec 18, 2025 | 522.00 | 527.00 | 520.00 | 525.00 | 525.00 | - | 39,500 |
| Dec 17, 2025 | 528.00 | 528.00 | 525.00 | 525.00 | 525.00 | -0.57% | 14,900 |
| Dec 16, 2025 | 530.00 | 530.00 | 526.00 | 528.00 | 528.00 | -0.19% | 22,800 |
| Dec 15, 2025 | 526.00 | 530.00 | 524.00 | 529.00 | 529.00 | 0.57% | 35,700 |
| Dec 12, 2025 | 520.00 | 527.00 | 520.00 | 526.00 | 526.00 | 1.15% | 29,200 |
| Dec 11, 2025 | 522.00 | 523.00 | 519.00 | 520.00 | 520.00 | -0.76% | 27,700 |
| Dec 10, 2025 | 523.00 | 525.00 | 522.00 | 524.00 | 524.00 | 0.38% | 11,100 |
| Dec 9, 2025 | 523.00 | 525.00 | 522.00 | 522.00 | 522.00 | -0.38% | 10,200 |
| Dec 8, 2025 | 520.00 | 524.00 | 518.00 | 524.00 | 524.00 | 0.96% | 22,500 |
| Dec 5, 2025 | 521.00 | 522.00 | 515.00 | 519.00 | 519.00 | -0.57% | 60,900 |
| Dec 4, 2025 | 524.00 | 524.00 | 520.00 | 522.00 | 522.00 | 0.38% | 19,700 |
| Dec 3, 2025 | 522.00 | 522.00 | 520.00 | 520.00 | 520.00 | -0.38% | 34,500 |
| Dec 2, 2025 | 523.00 | 524.00 | 520.00 | 522.00 | 522.00 | -0.76% | 57,100 |
| Dec 1, 2025 | 530.00 | 530.00 | 523.00 | 526.00 | 526.00 | -0.75% | 119,200 |
| Nov 28, 2025 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 0.38% | 35,200 |
| Nov 27, 2025 | 513.00 | 530.00 | 513.00 | 528.00 | 528.00 | -2.94% | 136,000 |
| Nov 26, 2025 | 562.00 | 563.00 | 544.00 | 544.00 | 530.08 | -1.81% | 129,800 |
| Nov 25, 2025 | 555.00 | 565.00 | 550.00 | 554.00 | 539.82 | 0.54% | 119,200 |
| Nov 21, 2025 | 546.00 | 551.00 | 545.00 | 551.00 | 536.90 | 0.73% | 32,200 |
| Nov 20, 2025 | 545.00 | 550.00 | 545.00 | 547.00 | 533.00 | -0.18% | 21,400 |
| Nov 19, 2025 | 544.00 | 550.00 | 544.00 | 548.00 | 533.97 | 0.37% | 19,000 |
| Nov 18, 2025 | 555.00 | 555.00 | 543.00 | 546.00 | 532.03 | -0.73% | 39,300 |
| Nov 17, 2025 | 551.00 | 554.00 | 548.00 | 550.00 | 535.92 | -0.18% | 33,500 |
| Nov 14, 2025 | 554.00 | 554.00 | 551.00 | 551.00 | 536.90 | -0.36% | 19,200 |
| Nov 13, 2025 | 553.00 | 555.00 | 551.00 | 553.00 | 538.85 | 0.55% | 21,700 |
| Nov 12, 2025 | 551.00 | 554.00 | 550.00 | 550.00 | 535.92 | -0.36% | 23,400 |
| Nov 11, 2025 | 555.00 | 555.00 | 550.00 | 552.00 | 537.87 | 0.18% | 13,800 |
| Nov 10, 2025 | 547.00 | 553.00 | 547.00 | 551.00 | 536.90 | 0.92% | 17,800 |
| Nov 7, 2025 | 545.00 | 547.00 | 543.00 | 546.00 | 532.03 | -0.36% | 15,100 |
| Nov 6, 2025 | 543.00 | 550.00 | 543.00 | 548.00 | 533.97 | 0.74% | 20,800 |
| Nov 5, 2025 | 550.00 | 550.00 | 541.00 | 544.00 | 530.08 | -0.91% | 46,600 |
| Nov 4, 2025 | 550.00 | 552.00 | 548.00 | 549.00 | 534.95 | -0.54% | 26,400 |
| Oct 31, 2025 | 554.00 | 555.00 | 545.00 | 552.00 | 537.87 | -0.54% | 50,900 |
| Oct 30, 2025 | 551.00 | 555.00 | 546.00 | 555.00 | 540.80 | 0.18% | 38,600 |
| Oct 29, 2025 | 554.00 | 555.00 | 550.00 | 554.00 | 539.82 | -0.36% | 32,800 |
| Oct 28, 2025 | 556.00 | 559.00 | 552.00 | 556.00 | 541.77 | -0.18% | 23,900 |
| Oct 27, 2025 | 560.00 | 562.00 | 556.00 | 557.00 | 542.74 | -0.18% | 39,000 |
| Oct 24, 2025 | 558.00 | 560.00 | 555.00 | 558.00 | 543.72 | 0.72% | 14,900 |
| Oct 23, 2025 | 555.00 | 557.00 | 552.00 | 554.00 | 539.82 | -0.18% | 17,700 |
| Oct 22, 2025 | 556.00 | 556.00 | 551.00 | 555.00 | 540.80 | 0.36% | 28,500 |
| Oct 21, 2025 | 561.00 | 561.00 | 553.00 | 553.00 | 538.85 | -0.72% | 20,200 |
| Oct 20, 2025 | 557.00 | 562.00 | 556.00 | 557.00 | 542.74 | 1.09% | 20,900 |
| Oct 17, 2025 | 555.00 | 556.00 | 549.00 | 551.00 | 536.90 | -0.72% | 36,200 |
| Oct 16, 2025 | 555.00 | 558.00 | 554.00 | 555.00 | 540.80 | 0.36% | 25,700 |
| Oct 15, 2025 | 541.00 | 555.00 | 540.00 | 553.00 | 538.85 | 1.84% | 42,900 |
| Oct 14, 2025 | 547.00 | 549.00 | 541.00 | 543.00 | 529.10 | -1.63% | 60,600 |
| Oct 10, 2025 | 562.00 | 562.00 | 550.00 | 552.00 | 537.87 | -2.13% | 35,400 |
| Oct 9, 2025 | 564.00 | 565.00 | 562.00 | 564.00 | 549.56 | 0.36% | 18,400 |
| Oct 8, 2025 | 558.00 | 565.00 | 556.00 | 562.00 | 547.62 | 1.08% | 31,700 |