Skip to main content
Nippon Ceramic Co., Ltd. (TYO:6929)
Japan flag Japan · Delayed Price · Currency is JPY
3,670.00
+65.00 (1.80%)
Mar 10, 2026, 12:32 PM JST

Nippon Ceramic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,525.003,610.003,485.003,605.003,605.00-3.48%236,000
Mar 6, 20263,690.003,740.003,665.003,735.003,735.000.40%93,800
Mar 5, 20263,715.003,755.003,670.003,720.003,720.003.05%105,500
Mar 4, 20263,690.003,720.003,570.003,610.003,610.00-4.50%192,800
Mar 3, 20263,900.003,905.003,780.003,780.003,780.00-3.32%134,800
Mar 2, 20263,865.003,925.003,810.003,910.003,910.00-154,000
Feb 27, 20263,810.003,910.003,790.003,910.003,910.001.96%133,100
Feb 26, 20263,875.003,875.003,810.003,835.003,835.00-1.03%99,300
Feb 25, 20263,830.003,905.003,800.003,875.003,875.001.31%107,400
Feb 24, 20263,740.003,850.003,735.003,825.003,825.002.27%114,500
Feb 20, 20263,765.003,770.003,725.003,740.003,740.00-0.66%79,700
Feb 19, 20263,750.003,785.003,720.003,765.003,765.00-142,600
Feb 18, 20263,765.003,800.003,745.003,765.003,765.000.80%129,600
Feb 17, 20263,670.003,745.003,650.003,735.003,735.001.77%172,900
Feb 16, 20263,675.003,705.003,650.003,670.003,670.00-0.27%167,900
Feb 13, 20263,715.003,715.003,630.003,680.003,680.00-1.21%160,500
Feb 12, 20263,700.003,770.003,695.003,725.003,725.000.40%140,200
Feb 10, 20263,660.003,725.003,655.003,710.003,710.001.37%176,900
Feb 9, 20263,755.003,775.003,645.003,660.003,660.00-1.88%248,300
Feb 6, 20263,740.003,870.003,685.003,730.003,730.00-0.27%236,900
Feb 5, 20263,780.003,785.003,740.003,740.003,740.00-1.06%61,800
Feb 4, 20263,730.003,815.003,715.003,780.003,780.001.34%115,100
Feb 3, 20263,710.003,740.003,675.003,730.003,730.002.19%53,800
Feb 2, 20263,765.003,785.003,650.003,650.003,650.00-3.05%61,700
Jan 30, 20263,740.003,775.003,720.003,765.003,765.000.67%56,400
Jan 29, 20263,750.003,760.003,705.003,740.003,740.00-79,700
Jan 28, 20263,750.003,755.003,720.003,740.003,740.00-0.53%71,500
Jan 27, 20263,750.003,795.003,735.003,760.003,760.000.13%62,100
Jan 26, 20263,810.003,815.003,735.003,755.003,755.00-2.97%84,400
Jan 23, 20263,850.003,875.003,830.003,870.003,870.001.04%52,700
Jan 22, 20263,805.003,835.003,785.003,830.003,830.001.59%73,800
Jan 21, 20263,730.003,780.003,720.003,770.003,770.00-0.13%96,800
Jan 20, 20263,900.003,900.003,770.003,775.003,775.00-3.21%80,000
Jan 19, 20263,890.003,920.003,840.003,900.003,900.000.26%99,600
Jan 16, 20263,850.003,895.003,805.003,890.003,890.001.04%88,600
Jan 15, 20263,805.003,865.003,800.003,850.003,850.000.52%90,900
Jan 14, 20263,795.003,845.003,790.003,830.003,830.001.32%129,000
Jan 13, 20263,815.003,820.003,770.003,780.003,780.000.53%117,100
Jan 9, 20263,760.003,785.003,745.003,760.003,760.000.13%67,500
Jan 8, 20263,770.003,790.003,750.003,755.003,755.00-0.53%57,600
Jan 7, 20263,760.003,800.003,730.003,775.003,775.000.40%83,500
Jan 6, 20263,775.003,800.003,715.003,760.003,760.00-0.40%121,700
Jan 5, 20263,750.003,785.003,730.003,775.003,775.000.27%118,700
Dec 30, 20253,780.003,785.003,750.003,765.003,765.00-0.66%106,900
Dec 29, 20253,710.003,835.003,705.003,790.003,790.00-1.56%256,300
Dec 26, 20253,880.003,925.003,835.003,850.003,725.000.65%259,600
Dec 25, 20253,795.003,825.003,760.003,825.003,700.811.46%93,600
Dec 24, 20253,765.003,785.003,750.003,770.003,647.60-70,400
Dec 23, 20253,720.003,785.003,700.003,770.003,647.601.07%72,000
Dec 22, 20253,730.003,750.003,695.003,730.003,608.901.22%76,700
Dec 19, 20253,705.003,720.003,665.003,685.003,565.36-0.27%116,800
Dec 18, 20253,655.003,705.003,640.003,695.003,575.030.41%92,500
Dec 17, 20253,695.003,695.003,630.003,680.003,560.52-0.41%117,000
Dec 16, 20253,775.003,785.003,685.003,695.003,575.03-1.20%106,700
Dec 15, 20253,650.003,750.003,635.003,740.003,618.571.63%114,200
Dec 12, 20253,725.003,725.003,675.003,680.003,560.520.27%95,000
Dec 11, 20253,740.003,750.003,665.003,670.003,550.84-1.34%97,200
Dec 10, 20253,750.003,785.003,720.003,720.003,599.22-66,800
Dec 9, 20253,750.003,755.003,705.003,720.003,599.22-0.93%127,700
Dec 8, 20253,780.003,795.003,740.003,755.003,633.080.27%112,600
Dec 5, 20253,810.003,810.003,740.003,745.003,623.41-1.32%85,300
Dec 4, 20253,745.003,800.003,735.003,795.003,671.791.20%54,000
Dec 3, 20253,780.003,820.003,750.003,750.003,628.25-0.40%83,800
Dec 2, 20253,755.003,795.003,740.003,765.003,642.760.27%91,500
Dec 1, 20253,885.003,900.003,755.003,755.003,633.08-3.22%122,400
Nov 28, 20253,780.003,880.003,765.003,880.003,754.033.19%114,000
Nov 27, 20253,765.003,785.003,755.003,760.003,637.920.13%37,500
Nov 26, 20253,725.003,760.003,705.003,755.003,633.080.81%65,000
Nov 25, 20253,785.003,795.003,720.003,725.003,604.06-0.40%69,700
Nov 21, 20253,675.003,755.003,675.003,740.003,618.571.22%116,300
Nov 20, 20253,710.003,715.003,675.003,695.003,575.032.35%112,700
Nov 19, 20253,690.003,695.003,605.003,610.003,492.79-2.17%153,100
Nov 18, 20253,775.003,775.003,685.003,690.003,570.19-2.12%100,100
Nov 17, 20253,805.003,820.003,745.003,770.003,647.60-0.92%89,600
Nov 14, 20253,750.003,845.003,715.003,805.003,681.460.66%171,000
Nov 13, 20253,750.003,790.003,750.003,780.003,657.271.61%98,200
Nov 12, 20253,675.003,760.003,665.003,720.003,599.221.22%181,800
Nov 11, 20253,660.003,685.003,635.003,675.003,555.680.96%134,200
Nov 10, 20253,675.003,705.003,605.003,640.003,521.820.97%142,200
Nov 7, 20253,590.003,700.003,515.003,605.003,487.95-179,100
Nov 6, 20253,570.003,625.003,565.003,605.003,487.950.98%79,700
Nov 5, 20253,600.003,620.003,510.003,570.003,454.09-2.33%129,900
Nov 4, 20253,645.003,715.003,635.003,655.003,536.330.27%96,000
Oct 31, 20253,635.003,670.003,600.003,645.003,526.661.11%75,800
Oct 30, 20253,550.003,620.003,530.003,605.003,487.952.12%82,200
Oct 29, 20253,555.003,600.003,525.003,530.003,415.39-0.56%93,100
Oct 28, 20253,615.003,635.003,545.003,550.003,434.74-1.80%99,400
Oct 27, 20253,600.003,630.003,580.003,615.003,497.631.26%58,200
Oct 24, 20253,540.003,585.003,525.003,570.003,454.090.99%71,700
Oct 23, 20253,510.003,535.003,490.003,535.003,420.230.57%82,300
Oct 22, 20253,515.003,550.003,485.003,515.003,400.88-207,700
Oct 21, 20253,565.003,565.003,515.003,515.003,400.88-0.99%61,200
Oct 20, 20253,500.003,550.003,485.003,550.003,434.742.75%65,100
Oct 17, 20253,450.003,495.003,450.003,455.003,342.82-0.43%65,300
Oct 16, 20253,455.003,480.003,440.003,470.003,357.340.87%41,400
Oct 15, 20253,400.003,455.003,385.003,440.003,328.311.78%75,800
Oct 14, 20253,435.003,475.003,375.003,380.003,270.26-3.43%86,600
Oct 10, 20253,560.003,575.003,485.003,500.003,386.36-2.10%99,400
Oct 9, 20253,565.003,600.003,560.003,575.003,458.930.28%48,000
Oct 8, 20253,560.003,590.003,560.003,565.003,449.25-0.14%42,700