Skip to main content
Nippon Ceramic Co., Ltd. (TYO:6929)
Japan flag Japan · Delayed Price · Currency is JPY
3,645.00
+35.00 (0.97%)
Apr 28, 2026, 3:30 PM JST

Nippon Ceramic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,620.003,660.003,590.003,645.003,645.000.97%113,300
Apr 27, 20263,655.003,660.003,590.003,610.003,610.00-0.96%114,600
Apr 24, 20263,620.003,645.003,590.003,645.003,645.001.53%67,500
Apr 23, 20263,580.003,600.003,535.003,590.003,590.000.28%113,700
Apr 22, 20263,595.003,600.003,560.003,580.003,580.00-0.42%77,300
Apr 21, 20263,610.003,625.003,580.003,595.003,595.00-0.14%94,200
Apr 20, 20263,615.003,615.003,530.003,600.003,600.000.98%72,200
Apr 17, 20263,600.003,605.003,555.003,565.003,565.00-1.38%62,800
Apr 16, 20263,615.003,645.003,590.003,615.003,615.000.14%64,700
Apr 15, 20263,650.003,665.003,580.003,610.003,610.000.28%62,600
Apr 14, 20263,610.003,640.003,575.003,600.003,600.000.56%47,400
Apr 13, 20263,570.003,595.003,550.003,580.003,580.000.28%64,300
Apr 10, 20263,555.003,590.003,555.003,570.003,570.00-70,100
Apr 9, 20263,610.003,625.003,570.003,570.003,570.00-1.11%61,300
Apr 8, 20263,610.003,610.003,565.003,610.003,610.002.56%72,900
Apr 7, 20263,525.003,545.003,485.003,520.003,520.001.15%61,400
Apr 6, 20263,480.003,520.003,470.003,480.003,480.00-84,500
Apr 3, 20263,445.003,495.003,445.003,480.003,480.001.61%80,300
Apr 2, 20263,510.003,535.003,425.003,425.003,425.00-1.30%93,500
Apr 1, 20263,465.003,495.003,430.003,470.003,470.002.66%75,900
Mar 31, 20263,375.003,430.003,350.003,380.003,380.00-1.17%113,500
Mar 30, 20263,390.003,420.003,355.003,420.003,420.00-2.56%166,200
Mar 27, 20263,470.003,520.003,470.003,510.003,510.000.29%90,100
Mar 26, 20263,520.003,525.003,475.003,500.003,500.00-0.57%78,900
Mar 25, 20263,520.003,545.003,515.003,520.003,520.001.59%60,500
Mar 24, 20263,505.003,505.003,440.003,465.003,465.000.87%70,100
Mar 23, 20263,465.003,470.003,400.003,435.003,435.00-3.38%157,300
Mar 19, 20263,590.003,590.003,545.003,555.003,555.00-2.07%130,300
Mar 18, 20263,570.003,645.003,555.003,630.003,630.002.83%150,500
Mar 17, 20263,540.003,570.003,515.003,530.003,530.00-0.14%123,300
Mar 16, 20263,525.003,580.003,500.003,535.003,535.00-0.56%136,000
Mar 13, 20263,530.003,580.003,525.003,555.003,555.00-0.56%106,500
Mar 12, 20263,650.003,650.003,560.003,575.003,575.00-2.85%159,900
Mar 11, 20263,710.003,740.003,665.003,680.003,680.00-0.14%170,500
Mar 10, 20263,660.003,725.003,625.003,685.003,685.002.22%84,100
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