Nippon Filcon Co., Ltd. (TYO:5942)
Japan
· Delayed Price · Currency is JPY 618.00
-3.00 (-0.48%)
Apr 30, 2026, 9:40 AM JST
Nippon Filcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 619.00 | 625.00 | 619.00 | 621.00 | 621.00 | 0.32% | 18,400 |
| Apr 27, 2026 | 618.00 | 621.00 | 613.00 | 619.00 | 619.00 | 1.14% | 26,300 |
| Apr 24, 2026 | 621.00 | 624.00 | 612.00 | 612.00 | 612.00 | -1.29% | 52,400 |
| Apr 23, 2026 | 625.00 | 628.00 | 618.00 | 620.00 | 620.00 | -1.12% | 66,400 |
| Apr 22, 2026 | 625.00 | 627.00 | 620.00 | 627.00 | 627.00 | - | 32,700 |
| Apr 21, 2026 | 631.00 | 634.00 | 622.00 | 627.00 | 627.00 | -0.48% | 39,600 |
| Apr 20, 2026 | 619.00 | 630.00 | 619.00 | 630.00 | 630.00 | 1.78% | 30,900 |
| Apr 17, 2026 | 619.00 | 622.00 | 615.00 | 619.00 | 619.00 | 0.32% | 32,400 |
| Apr 16, 2026 | 620.00 | 625.00 | 615.00 | 617.00 | 617.00 | 0.33% | 36,300 |
| Apr 15, 2026 | 617.00 | 620.00 | 611.00 | 615.00 | 615.00 | 0.16% | 28,500 |
| Apr 14, 2026 | 622.00 | 622.00 | 613.00 | 614.00 | 614.00 | -1.29% | 27,500 |
| Apr 13, 2026 | 623.00 | 627.00 | 615.00 | 622.00 | 622.00 | - | 34,200 |
| Apr 10, 2026 | 635.00 | 637.00 | 620.00 | 622.00 | 622.00 | -1.74% | 47,200 |
| Apr 9, 2026 | 637.00 | 640.00 | 628.00 | 633.00 | 633.00 | -0.31% | 62,700 |
| Apr 8, 2026 | 627.00 | 637.00 | 622.00 | 635.00 | 635.00 | 2.58% | 68,900 |
| Apr 7, 2026 | 622.00 | 627.00 | 610.00 | 619.00 | 619.00 | -0.32% | 56,500 |
| Apr 6, 2026 | 633.00 | 633.00 | 621.00 | 621.00 | 621.00 | -1.27% | 48,600 |
| Apr 3, 2026 | 622.00 | 632.00 | 619.00 | 629.00 | 629.00 | 1.78% | 90,600 |
| Apr 2, 2026 | 619.00 | 629.00 | 611.00 | 618.00 | 618.00 | 0.49% | 175,100 |
| Apr 1, 2026 | 590.00 | 623.00 | 585.00 | 615.00 | 615.00 | 6.77% | 373,700 |
| Mar 31, 2026 | 587.00 | 589.00 | 575.00 | 576.00 | 576.00 | -1.87% | 53,900 |
| Mar 30, 2026 | 592.00 | 595.00 | 583.00 | 587.00 | 587.00 | -2.00% | 67,300 |
| Mar 27, 2026 | 598.00 | 602.00 | 594.00 | 599.00 | 599.00 | 0.84% | 56,000 |
| Mar 26, 2026 | 602.00 | 606.00 | 591.00 | 594.00 | 594.00 | -0.67% | 65,300 |
| Mar 25, 2026 | 588.00 | 604.00 | 582.00 | 598.00 | 598.00 | 3.46% | 75,700 |
| Mar 24, 2026 | 580.00 | 583.00 | 572.00 | 578.00 | 578.00 | -0.17% | 46,100 |
| Mar 23, 2026 | 586.00 | 587.00 | 576.00 | 579.00 | 579.00 | 0.52% | 62,000 |
| Mar 19, 2026 | 581.00 | 590.00 | 575.00 | 576.00 | 576.00 | -2.54% | 33,400 |
| Mar 18, 2026 | 577.00 | 591.00 | 576.00 | 591.00 | 591.00 | 2.43% | 51,900 |
| Mar 17, 2026 | 574.00 | 580.00 | 574.00 | 577.00 | 577.00 | 0.70% | 27,800 |
| Mar 16, 2026 | 573.00 | 576.00 | 569.00 | 573.00 | 573.00 | -0.17% | 32,400 |
| Mar 13, 2026 | 567.00 | 578.00 | 567.00 | 574.00 | 574.00 | - | 24,000 |
| Mar 12, 2026 | 582.00 | 583.00 | 574.00 | 574.00 | 574.00 | -1.20% | 26,600 |
| Mar 11, 2026 | 585.00 | 586.00 | 578.00 | 581.00 | 581.00 | -0.34% | 31,000 |
| Mar 10, 2026 | 570.00 | 584.00 | 566.00 | 583.00 | 583.00 | 2.46% | 44,200 |
| 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 |