Nichicon Corporation (TYO:6996)
Japan
· Delayed Price · Currency is JPY 1,866.00
+27.00 (1.47%)
Mar 10, 2026, 9:35 AM JST
Nichicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,804.00 | 1,847.00 | 1,767.00 | 1,839.00 | 1,839.00 | -6.36% | 330,200 |
| Mar 6, 2026 | 1,901.00 | 1,964.00 | 1,901.00 | 1,964.00 | 1,964.00 | -0.86% | 253,000 |
| Mar 5, 2026 | 1,982.00 | 2,012.00 | 1,954.00 | 1,981.00 | 1,981.00 | 3.61% | 365,100 |
| Mar 4, 2026 | 1,960.00 | 2,007.00 | 1,877.00 | 1,912.00 | 1,912.00 | -6.32% | 423,300 |
| Mar 3, 2026 | 2,131.00 | 2,158.00 | 2,026.00 | 2,041.00 | 2,041.00 | -4.89% | 353,100 |
| Mar 2, 2026 | 2,100.00 | 2,166.00 | 2,086.00 | 2,146.00 | 2,146.00 | -0.51% | 328,600 |
| Feb 27, 2026 | 2,115.00 | 2,174.00 | 2,108.00 | 2,157.00 | 2,157.00 | -0.83% | 329,600 |
| Feb 26, 2026 | 2,216.00 | 2,225.00 | 2,156.00 | 2,175.00 | 2,175.00 | -1.63% | 481,500 |
| Feb 25, 2026 | 2,190.00 | 2,237.00 | 2,146.00 | 2,211.00 | 2,211.00 | 1.01% | 392,200 |
| Feb 24, 2026 | 2,111.00 | 2,220.00 | 2,100.00 | 2,189.00 | 2,189.00 | 4.84% | 431,500 |
| Feb 20, 2026 | 2,099.00 | 2,120.00 | 2,073.00 | 2,088.00 | 2,088.00 | -0.57% | 242,900 |
| Feb 19, 2026 | 2,072.00 | 2,105.00 | 2,044.00 | 2,100.00 | 2,100.00 | 1.20% | 279,100 |
| Feb 18, 2026 | 2,060.00 | 2,080.00 | 2,035.00 | 2,075.00 | 2,075.00 | 1.52% | 495,500 |
| Feb 17, 2026 | 1,995.00 | 2,077.00 | 1,987.00 | 2,044.00 | 2,044.00 | 2.20% | 429,700 |
| Feb 16, 2026 | 1,983.00 | 2,021.00 | 1,975.00 | 2,000.00 | 2,000.00 | 2.41% | 382,600 |
| Feb 13, 2026 | 1,935.00 | 1,988.00 | 1,922.00 | 1,953.00 | 1,953.00 | 1.51% | 378,700 |
| Feb 12, 2026 | 1,962.00 | 1,984.00 | 1,924.00 | 1,924.00 | 1,924.00 | -2.93% | 413,400 |
| Feb 10, 2026 | 1,875.00 | 1,990.00 | 1,872.00 | 1,982.00 | 1,982.00 | 8.01% | 688,900 |
| Feb 9, 2026 | 1,840.00 | 1,899.00 | 1,789.00 | 1,835.00 | 1,835.00 | 9.23% | 1,047,600 |
| Feb 6, 2026 | 1,657.00 | 1,685.00 | 1,640.00 | 1,680.00 | 1,680.00 | 0.48% | 381,000 |
| Feb 5, 2026 | 1,720.00 | 1,723.00 | 1,665.00 | 1,672.00 | 1,672.00 | -1.01% | 283,200 |
| Feb 4, 2026 | 1,704.00 | 1,714.00 | 1,672.00 | 1,689.00 | 1,689.00 | -1.11% | 403,800 |
| Feb 3, 2026 | 1,689.00 | 1,724.00 | 1,673.00 | 1,708.00 | 1,708.00 | 2.77% | 481,200 |
| Feb 2, 2026 | 1,687.00 | 1,741.00 | 1,658.00 | 1,662.00 | 1,662.00 | -1.19% | 299,100 |
| Jan 30, 2026 | 1,668.00 | 1,702.00 | 1,656.00 | 1,682.00 | 1,682.00 | 1.75% | 231,300 |
| Jan 29, 2026 | 1,665.00 | 1,685.00 | 1,644.00 | 1,653.00 | 1,653.00 | -0.18% | 342,200 |
| Jan 28, 2026 | 1,669.00 | 1,671.00 | 1,628.00 | 1,656.00 | 1,656.00 | -0.78% | 282,600 |
| Jan 27, 2026 | 1,660.00 | 1,678.00 | 1,647.00 | 1,669.00 | 1,669.00 | -0.06% | 206,600 |
| Jan 26, 2026 | 1,695.00 | 1,706.00 | 1,670.00 | 1,670.00 | 1,670.00 | -4.08% | 275,300 |
| Jan 23, 2026 | 1,734.00 | 1,763.00 | 1,714.00 | 1,741.00 | 1,741.00 | -1.80% | 328,000 |
| Jan 22, 2026 | 1,671.00 | 1,782.00 | 1,671.00 | 1,773.00 | 1,773.00 | 5.72% | 526,700 |
| Jan 21, 2026 | 1,689.00 | 1,692.00 | 1,655.00 | 1,677.00 | 1,677.00 | -0.77% | 173,400 |
| Jan 20, 2026 | 1,710.00 | 1,714.00 | 1,669.00 | 1,690.00 | 1,690.00 | -1.80% | 292,900 |
| Jan 19, 2026 | 1,698.00 | 1,730.00 | 1,679.00 | 1,721.00 | 1,721.00 | 0.23% | 209,100 |
| Jan 16, 2026 | 1,670.00 | 1,730.00 | 1,651.00 | 1,717.00 | 1,717.00 | 3.00% | 377,600 |
| Jan 15, 2026 | 1,652.00 | 1,668.00 | 1,636.00 | 1,667.00 | 1,667.00 | 0.91% | 240,500 |
| Jan 14, 2026 | 1,630.00 | 1,658.00 | 1,627.00 | 1,652.00 | 1,652.00 | 2.80% | 275,100 |
| Jan 13, 2026 | 1,599.00 | 1,633.00 | 1,597.00 | 1,607.00 | 1,607.00 | 2.75% | 382,100 |
| Jan 9, 2026 | 1,573.00 | 1,587.00 | 1,553.00 | 1,564.00 | 1,564.00 | -0.51% | 309,400 |
| Jan 8, 2026 | 1,635.00 | 1,644.00 | 1,571.00 | 1,572.00 | 1,572.00 | -4.61% | 531,800 |
| Jan 7, 2026 | 1,614.00 | 1,651.00 | 1,611.00 | 1,648.00 | 1,648.00 | 1.10% | 391,500 |
| Jan 6, 2026 | 1,674.00 | 1,674.00 | 1,622.00 | 1,630.00 | 1,630.00 | -1.63% | 480,300 |
| Jan 5, 2026 | 1,650.00 | 1,670.00 | 1,640.00 | 1,657.00 | 1,657.00 | 1.28% | 318,900 |
| Dec 30, 2025 | 1,652.00 | 1,656.00 | 1,630.00 | 1,636.00 | 1,636.00 | -1.68% | 260,500 |
| Dec 29, 2025 | 1,680.00 | 1,689.00 | 1,654.00 | 1,664.00 | 1,664.00 | -1.07% | 272,500 |
| Dec 26, 2025 | 1,670.00 | 1,690.00 | 1,658.00 | 1,682.00 | 1,682.00 | 0.36% | 241,900 |
| Dec 25, 2025 | 1,652.00 | 1,678.00 | 1,652.00 | 1,676.00 | 1,676.00 | 1.45% | 147,600 |
| Dec 24, 2025 | 1,645.00 | 1,667.00 | 1,645.00 | 1,652.00 | 1,652.00 | 0.24% | 312,200 |
| Dec 23, 2025 | 1,658.00 | 1,680.00 | 1,633.00 | 1,648.00 | 1,648.00 | -1.85% | 407,400 |
| Dec 22, 2025 | 1,613.00 | 1,685.00 | 1,602.00 | 1,679.00 | 1,679.00 | 6.06% | 393,700 |
| Dec 19, 2025 | 1,593.00 | 1,611.00 | 1,575.00 | 1,583.00 | 1,583.00 | -1.37% | 419,600 |
| Dec 18, 2025 | 1,588.00 | 1,626.00 | 1,586.00 | 1,605.00 | 1,605.00 | - | 301,100 |
| Dec 17, 2025 | 1,561.00 | 1,622.00 | 1,553.00 | 1,605.00 | 1,605.00 | 1.84% | 479,300 |
| Dec 16, 2025 | 1,614.00 | 1,625.00 | 1,573.00 | 1,576.00 | 1,576.00 | -4.72% | 464,900 |
| Dec 15, 2025 | 1,635.00 | 1,665.00 | 1,610.00 | 1,654.00 | 1,654.00 | -2.53% | 502,000 |
| Dec 12, 2025 | 1,670.00 | 1,708.00 | 1,618.00 | 1,697.00 | 1,697.00 | 2.72% | 840,700 |
| Dec 11, 2025 | 1,687.00 | 1,688.00 | 1,638.00 | 1,652.00 | 1,652.00 | -1.84% | 429,000 |
| Dec 10, 2025 | 1,743.00 | 1,758.00 | 1,678.00 | 1,683.00 | 1,683.00 | -3.28% | 537,100 |
| Dec 9, 2025 | 1,718.00 | 1,749.00 | 1,705.00 | 1,740.00 | 1,740.00 | 1.22% | 398,600 |
| Dec 8, 2025 | 1,700.00 | 1,729.00 | 1,698.00 | 1,719.00 | 1,719.00 | 1.54% | 428,200 |
| Dec 5, 2025 | 1,670.00 | 1,715.00 | 1,664.00 | 1,693.00 | 1,693.00 | - | 455,900 |
| Dec 4, 2025 | 1,703.00 | 1,730.00 | 1,685.00 | 1,693.00 | 1,693.00 | -0.24% | 527,400 |
| Dec 3, 2025 | 1,699.00 | 1,714.00 | 1,683.00 | 1,697.00 | 1,697.00 | 1.13% | 498,700 |
| Dec 2, 2025 | 1,682.00 | 1,738.00 | 1,671.00 | 1,678.00 | 1,678.00 | -0.53% | 527,400 |
| Dec 1, 2025 | 1,670.00 | 1,710.00 | 1,668.00 | 1,687.00 | 1,687.00 | 2.30% | 565,900 |
| Nov 28, 2025 | 1,607.00 | 1,649.00 | 1,607.00 | 1,649.00 | 1,649.00 | 4.10% | 519,400 |
| Nov 27, 2025 | 1,570.00 | 1,599.00 | 1,556.00 | 1,584.00 | 1,584.00 | 1.60% | 353,900 |
| Nov 26, 2025 | 1,558.00 | 1,564.00 | 1,538.00 | 1,559.00 | 1,559.00 | -0.26% | 358,700 |
| Nov 25, 2025 | 1,531.00 | 1,580.00 | 1,524.00 | 1,563.00 | 1,563.00 | 5.25% | 589,200 |
| Nov 21, 2025 | 1,499.00 | 1,527.00 | 1,472.00 | 1,485.00 | 1,485.00 | -3.51% | 692,600 |
| Nov 20, 2025 | 1,516.00 | 1,546.00 | 1,502.00 | 1,539.00 | 1,539.00 | 5.41% | 1,199,800 |
| Nov 19, 2025 | 1,464.00 | 1,509.00 | 1,441.00 | 1,460.00 | 1,460.00 | 0.48% | 932,100 |
| Nov 18, 2025 | 1,459.00 | 1,514.00 | 1,429.00 | 1,453.00 | 1,453.00 | 11.00% | 2,574,800 |
| Nov 17, 2025 | 1,313.00 | 1,323.00 | 1,304.00 | 1,309.00 | 1,309.00 | 0.93% | 365,100 |
| Nov 14, 2025 | 1,276.00 | 1,313.00 | 1,274.00 | 1,297.00 | 1,297.00 | 0.23% | 477,600 |
| Nov 13, 2025 | 1,293.00 | 1,294.00 | 1,279.00 | 1,294.00 | 1,294.00 | 1.01% | 272,000 |
| Nov 12, 2025 | 1,259.00 | 1,291.00 | 1,257.00 | 1,281.00 | 1,281.00 | 2.64% | 528,000 |
| Nov 11, 2025 | 1,269.00 | 1,271.00 | 1,244.00 | 1,248.00 | 1,248.00 | - | 416,400 |
| Nov 10, 2025 | 1,259.00 | 1,267.00 | 1,236.00 | 1,248.00 | 1,248.00 | -1.42% | 573,300 |
| Nov 7, 2025 | 1,252.00 | 1,274.00 | 1,244.00 | 1,266.00 | 1,266.00 | 1.28% | 961,800 |
| Nov 6, 2025 | 1,312.00 | 1,312.00 | 1,213.00 | 1,250.00 | 1,250.00 | -17.65% | 3,043,500 |
| Nov 5, 2025 | 1,500.00 | 1,520.00 | 1,430.00 | 1,518.00 | 1,518.00 | -1.43% | 840,300 |
| Nov 4, 2025 | 1,543.00 | 1,578.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.65% | 470,900 |
| Oct 31, 2025 | 1,543.00 | 1,550.00 | 1,514.00 | 1,550.00 | 1,550.00 | 1.71% | 359,700 |
| Oct 30, 2025 | 1,517.00 | 1,533.00 | 1,508.00 | 1,524.00 | 1,524.00 | 1.46% | 631,700 |
| Oct 29, 2025 | 1,533.00 | 1,533.00 | 1,502.00 | 1,502.00 | 1,502.00 | -1.38% | 281,900 |
| Oct 28, 2025 | 1,559.00 | 1,571.00 | 1,521.00 | 1,523.00 | 1,523.00 | -3.24% | 292,000 |
| Oct 27, 2025 | 1,580.00 | 1,587.00 | 1,557.00 | 1,574.00 | 1,574.00 | 3.15% | 511,700 |
| Oct 24, 2025 | 1,505.00 | 1,538.00 | 1,505.00 | 1,526.00 | 1,526.00 | 1.60% | 449,900 |
| Oct 23, 2025 | 1,498.00 | 1,508.00 | 1,477.00 | 1,502.00 | 1,502.00 | -0.13% | 284,100 |
| Oct 22, 2025 | 1,489.00 | 1,504.00 | 1,475.00 | 1,504.00 | 1,504.00 | 0.60% | 393,600 |
| Oct 21, 2025 | 1,503.00 | 1,515.00 | 1,489.00 | 1,495.00 | 1,495.00 | -0.07% | 376,900 |
| Oct 20, 2025 | 1,495.00 | 1,499.00 | 1,486.00 | 1,496.00 | 1,496.00 | 1.91% | 340,800 |
| Oct 17, 2025 | 1,478.00 | 1,494.00 | 1,468.00 | 1,468.00 | 1,468.00 | -0.81% | 281,600 |
| Oct 16, 2025 | 1,517.00 | 1,520.00 | 1,460.00 | 1,480.00 | 1,480.00 | 3.71% | 600,800 |
| Oct 15, 2025 | 1,404.00 | 1,437.00 | 1,397.00 | 1,427.00 | 1,427.00 | 3.41% | 351,500 |
| Oct 14, 2025 | 1,403.00 | 1,427.00 | 1,374.00 | 1,380.00 | 1,380.00 | -3.70% | 385,500 |
| Oct 10, 2025 | 1,457.00 | 1,461.00 | 1,427.00 | 1,433.00 | 1,433.00 | -2.72% | 265,700 |
| Oct 9, 2025 | 1,465.00 | 1,480.00 | 1,455.00 | 1,473.00 | 1,473.00 | 1.10% | 285,600 |
| Oct 8, 2025 | 1,450.00 | 1,466.00 | 1,446.00 | 1,457.00 | 1,457.00 | 0.21% | 278,900 |