Nichicon Corporation (TYO:6996)
Japan
· Delayed Price · Currency is JPY 2,323.00
+32.00 (1.40%)
Apr 28, 2026, 3:30 PM JST
Nichicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,277.00 | 2,328.00 | 2,261.00 | 2,323.00 | 2,323.00 | 1.40% | 426,900 |
| Apr 27, 2026 | 2,294.00 | 2,345.00 | 2,214.00 | 2,291.00 | 2,291.00 | -1.38% | 686,000 |
| Apr 24, 2026 | 2,126.00 | 2,325.00 | 2,123.00 | 2,323.00 | 2,323.00 | 9.58% | 785,300 |
| Apr 23, 2026 | 2,161.00 | 2,189.00 | 2,074.00 | 2,120.00 | 2,120.00 | -2.66% | 311,600 |
| Apr 22, 2026 | 2,179.00 | 2,189.00 | 2,142.00 | 2,178.00 | 2,178.00 | -0.05% | 247,500 |
| Apr 21, 2026 | 2,190.00 | 2,196.00 | 2,151.00 | 2,179.00 | 2,179.00 | 0.88% | 251,300 |
| Apr 20, 2026 | 2,162.00 | 2,195.00 | 2,131.00 | 2,160.00 | 2,160.00 | -0.69% | 282,600 |
| Apr 17, 2026 | 2,185.00 | 2,198.00 | 2,163.00 | 2,175.00 | 2,175.00 | -0.46% | 283,700 |
| Apr 16, 2026 | 2,100.00 | 2,187.00 | 2,092.00 | 2,185.00 | 2,185.00 | 5.15% | 440,200 |
| Apr 15, 2026 | 2,071.00 | 2,134.00 | 2,056.00 | 2,078.00 | 2,078.00 | 2.01% | 518,300 |
| Apr 14, 2026 | 2,039.00 | 2,057.00 | 2,025.00 | 2,037.00 | 2,037.00 | 1.90% | 240,000 |
| Apr 13, 2026 | 1,976.00 | 2,020.00 | 1,973.00 | 1,999.00 | 1,999.00 | -0.05% | 239,600 |
| Apr 10, 2026 | 1,989.00 | 2,029.00 | 1,987.00 | 2,000.00 | 2,000.00 | 1.42% | 193,000 |
| Apr 9, 2026 | 1,972.00 | 1,983.00 | 1,938.00 | 1,972.00 | 1,972.00 | -1.00% | 234,600 |
| Apr 8, 2026 | 1,967.00 | 1,992.00 | 1,924.00 | 1,992.00 | 1,992.00 | 7.21% | 253,400 |
| Apr 7, 2026 | 1,849.00 | 1,868.00 | 1,840.00 | 1,858.00 | 1,858.00 | 0.60% | 184,800 |
| Apr 6, 2026 | 1,815.00 | 1,862.00 | 1,810.00 | 1,847.00 | 1,847.00 | 1.88% | 262,700 |
| Apr 3, 2026 | 1,820.00 | 1,831.00 | 1,802.00 | 1,813.00 | 1,813.00 | 1.80% | 136,500 |
| Apr 2, 2026 | 1,827.00 | 1,845.00 | 1,758.00 | 1,781.00 | 1,781.00 | -1.82% | 265,800 |
| Apr 1, 2026 | 1,795.00 | 1,822.00 | 1,774.00 | 1,814.00 | 1,814.00 | 5.77% | 296,500 |
| Mar 31, 2026 | 1,656.00 | 1,756.00 | 1,648.00 | 1,715.00 | 1,715.00 | -2.78% | 371,900 |
| Mar 30, 2026 | 1,712.00 | 1,764.00 | 1,705.00 | 1,764.00 | 1,764.00 | -5.21% | 436,300 |
| Mar 27, 2026 | 1,843.00 | 1,881.00 | 1,820.00 | 1,861.00 | 1,843.00 | -1.85% | 256,300 |
| Mar 26, 2026 | 1,897.00 | 1,926.00 | 1,862.00 | 1,896.00 | 1,877.66 | - | 203,100 |
| Mar 25, 2026 | 1,856.00 | 1,903.00 | 1,856.00 | 1,896.00 | 1,877.66 | 3.49% | 218,500 |
| Mar 24, 2026 | 1,850.00 | 1,892.00 | 1,800.00 | 1,832.00 | 1,814.28 | 3.80% | 257,300 |
| Mar 23, 2026 | 1,790.00 | 1,800.00 | 1,739.00 | 1,765.00 | 1,747.93 | -6.86% | 429,900 |
| Mar 19, 2026 | 1,877.00 | 1,940.00 | 1,870.00 | 1,895.00 | 1,876.67 | -5.01% | 419,800 |
| Mar 18, 2026 | 1,967.00 | 2,000.00 | 1,945.00 | 1,995.00 | 1,975.70 | 1.32% | 348,900 |
| Mar 17, 2026 | 1,952.00 | 1,992.00 | 1,900.00 | 1,969.00 | 1,949.96 | 3.47% | 459,200 |
| Mar 16, 2026 | 1,870.00 | 1,911.00 | 1,851.00 | 1,903.00 | 1,884.59 | 0.53% | 332,900 |
| Mar 13, 2026 | 1,814.00 | 1,950.00 | 1,814.00 | 1,893.00 | 1,874.69 | 0.69% | 614,900 |
| Mar 12, 2026 | 1,896.00 | 1,933.00 | 1,870.00 | 1,880.00 | 1,861.82 | -1.31% | 277,600 |
| Mar 11, 2026 | 1,915.00 | 1,938.00 | 1,905.00 | 1,905.00 | 1,886.57 | 0.85% | 215,200 |
| Mar 10, 2026 | 1,870.00 | 1,908.00 | 1,852.00 | 1,889.00 | 1,870.73 | 2.72% | 229,400 |
| Mar 9, 2026 | 1,804.00 | 1,847.00 | 1,767.00 | 1,839.00 | 1,821.21 | -6.36% | 330,200 |
| Mar 6, 2026 | 1,901.00 | 1,964.00 | 1,901.00 | 1,964.00 | 1,945.00 | -0.86% | 253,000 |
| Mar 5, 2026 | 1,982.00 | 2,012.00 | 1,954.00 | 1,981.00 | 1,961.84 | 3.61% | 365,100 |
| Mar 4, 2026 | 1,960.00 | 2,007.00 | 1,877.00 | 1,912.00 | 1,893.51 | -6.32% | 423,300 |
| Mar 3, 2026 | 2,131.00 | 2,158.00 | 2,026.00 | 2,041.00 | 2,021.26 | -4.89% | 353,100 |
| Mar 2, 2026 | 2,100.00 | 2,166.00 | 2,086.00 | 2,146.00 | 2,125.24 | -0.51% | 328,600 |
| Feb 27, 2026 | 2,115.00 | 2,174.00 | 2,108.00 | 2,157.00 | 2,136.14 | -0.83% | 329,600 |
| Feb 26, 2026 | 2,216.00 | 2,225.00 | 2,156.00 | 2,175.00 | 2,153.96 | -1.63% | 481,500 |
| Feb 25, 2026 | 2,190.00 | 2,237.00 | 2,146.00 | 2,211.00 | 2,189.61 | 1.01% | 392,200 |
| Feb 24, 2026 | 2,111.00 | 2,220.00 | 2,100.00 | 2,189.00 | 2,167.83 | 4.84% | 431,500 |
| Feb 20, 2026 | 2,099.00 | 2,120.00 | 2,073.00 | 2,088.00 | 2,067.80 | -0.57% | 242,900 |
| Feb 19, 2026 | 2,072.00 | 2,105.00 | 2,044.00 | 2,100.00 | 2,079.69 | 1.20% | 279,100 |
| Feb 18, 2026 | 2,060.00 | 2,080.00 | 2,035.00 | 2,075.00 | 2,054.93 | 1.52% | 495,500 |
| Feb 17, 2026 | 1,995.00 | 2,077.00 | 1,987.00 | 2,044.00 | 2,024.23 | 2.20% | 429,700 |
| Feb 16, 2026 | 1,983.00 | 2,021.00 | 1,975.00 | 2,000.00 | 1,980.66 | 2.41% | 382,600 |
| Feb 13, 2026 | 1,935.00 | 1,988.00 | 1,922.00 | 1,953.00 | 1,934.11 | 1.51% | 378,700 |
| Feb 12, 2026 | 1,962.00 | 1,984.00 | 1,924.00 | 1,924.00 | 1,905.39 | -2.93% | 413,400 |
| Feb 10, 2026 | 1,875.00 | 1,990.00 | 1,872.00 | 1,982.00 | 1,962.83 | 8.01% | 688,900 |
| Feb 9, 2026 | 1,840.00 | 1,899.00 | 1,789.00 | 1,835.00 | 1,817.25 | 9.23% | 1,047,600 |
| Feb 6, 2026 | 1,657.00 | 1,685.00 | 1,640.00 | 1,680.00 | 1,663.75 | 0.48% | 381,000 |
| Feb 5, 2026 | 1,720.00 | 1,723.00 | 1,665.00 | 1,672.00 | 1,655.83 | -1.01% | 283,200 |
| Feb 4, 2026 | 1,704.00 | 1,714.00 | 1,672.00 | 1,689.00 | 1,672.66 | -1.11% | 403,800 |
| Feb 3, 2026 | 1,689.00 | 1,724.00 | 1,673.00 | 1,708.00 | 1,691.48 | 2.77% | 481,200 |
| Feb 2, 2026 | 1,687.00 | 1,741.00 | 1,658.00 | 1,662.00 | 1,645.92 | -1.19% | 299,100 |
| Jan 30, 2026 | 1,668.00 | 1,702.00 | 1,656.00 | 1,682.00 | 1,665.73 | 1.75% | 231,300 |
| Jan 29, 2026 | 1,665.00 | 1,685.00 | 1,644.00 | 1,653.00 | 1,637.01 | -0.18% | 342,200 |
| Jan 28, 2026 | 1,669.00 | 1,671.00 | 1,628.00 | 1,656.00 | 1,639.98 | -0.78% | 282,600 |
| Jan 27, 2026 | 1,660.00 | 1,678.00 | 1,647.00 | 1,669.00 | 1,652.86 | -0.06% | 206,600 |
| Jan 26, 2026 | 1,695.00 | 1,706.00 | 1,670.00 | 1,670.00 | 1,653.85 | -4.08% | 275,300 |
| Jan 23, 2026 | 1,734.00 | 1,763.00 | 1,714.00 | 1,741.00 | 1,724.16 | -1.80% | 328,000 |
| Jan 22, 2026 | 1,671.00 | 1,782.00 | 1,671.00 | 1,773.00 | 1,755.85 | 5.72% | 526,700 |
| Jan 21, 2026 | 1,689.00 | 1,692.00 | 1,655.00 | 1,677.00 | 1,660.78 | -0.77% | 173,400 |
| Jan 20, 2026 | 1,710.00 | 1,714.00 | 1,669.00 | 1,690.00 | 1,673.65 | -1.80% | 292,900 |
| Jan 19, 2026 | 1,698.00 | 1,730.00 | 1,679.00 | 1,721.00 | 1,704.35 | 0.23% | 209,100 |
| Jan 16, 2026 | 1,670.00 | 1,730.00 | 1,651.00 | 1,717.00 | 1,700.39 | 3.00% | 377,600 |
| Jan 15, 2026 | 1,652.00 | 1,668.00 | 1,636.00 | 1,667.00 | 1,650.88 | 0.91% | 240,500 |
| Jan 14, 2026 | 1,630.00 | 1,658.00 | 1,627.00 | 1,652.00 | 1,636.02 | 2.80% | 275,100 |
| Jan 13, 2026 | 1,599.00 | 1,633.00 | 1,597.00 | 1,607.00 | 1,591.46 | 2.75% | 382,100 |
| Jan 9, 2026 | 1,573.00 | 1,587.00 | 1,553.00 | 1,564.00 | 1,548.87 | -0.51% | 309,400 |
| Jan 8, 2026 | 1,635.00 | 1,644.00 | 1,571.00 | 1,572.00 | 1,556.80 | -4.61% | 531,800 |
| Jan 7, 2026 | 1,614.00 | 1,651.00 | 1,611.00 | 1,648.00 | 1,632.06 | 1.10% | 391,500 |
| Jan 6, 2026 | 1,674.00 | 1,674.00 | 1,622.00 | 1,630.00 | 1,614.23 | -1.63% | 480,300 |
| Jan 5, 2026 | 1,650.00 | 1,670.00 | 1,640.00 | 1,657.00 | 1,640.97 | 1.28% | 318,900 |
| Dec 30, 2025 | 1,652.00 | 1,656.00 | 1,630.00 | 1,636.00 | 1,620.18 | -1.68% | 260,500 |
| Dec 29, 2025 | 1,680.00 | 1,689.00 | 1,654.00 | 1,664.00 | 1,647.91 | -1.07% | 272,500 |
| Dec 26, 2025 | 1,670.00 | 1,690.00 | 1,658.00 | 1,682.00 | 1,665.73 | 0.36% | 241,900 |
| Dec 25, 2025 | 1,652.00 | 1,678.00 | 1,652.00 | 1,676.00 | 1,659.79 | 1.45% | 147,600 |
| Dec 24, 2025 | 1,645.00 | 1,667.00 | 1,645.00 | 1,652.00 | 1,636.02 | 0.24% | 312,200 |
| Dec 23, 2025 | 1,658.00 | 1,680.00 | 1,633.00 | 1,648.00 | 1,632.06 | -1.85% | 407,400 |
| Dec 22, 2025 | 1,613.00 | 1,685.00 | 1,602.00 | 1,679.00 | 1,662.76 | 6.06% | 393,700 |
| Dec 19, 2025 | 1,593.00 | 1,611.00 | 1,575.00 | 1,583.00 | 1,567.69 | -1.37% | 419,600 |
| Dec 18, 2025 | 1,588.00 | 1,626.00 | 1,586.00 | 1,605.00 | 1,589.48 | - | 301,100 |
| Dec 17, 2025 | 1,561.00 | 1,622.00 | 1,553.00 | 1,605.00 | 1,589.48 | 1.84% | 479,300 |
| Dec 16, 2025 | 1,614.00 | 1,625.00 | 1,573.00 | 1,576.00 | 1,560.76 | -4.72% | 464,900 |
| Dec 15, 2025 | 1,635.00 | 1,665.00 | 1,610.00 | 1,654.00 | 1,638.00 | -2.53% | 502,000 |
| Dec 12, 2025 | 1,670.00 | 1,708.00 | 1,618.00 | 1,697.00 | 1,680.59 | 2.72% | 840,700 |
| Dec 11, 2025 | 1,687.00 | 1,688.00 | 1,638.00 | 1,652.00 | 1,636.02 | -1.84% | 429,000 |
| Dec 10, 2025 | 1,743.00 | 1,758.00 | 1,678.00 | 1,683.00 | 1,666.72 | -3.28% | 537,100 |
| Dec 9, 2025 | 1,718.00 | 1,749.00 | 1,705.00 | 1,740.00 | 1,723.17 | 1.22% | 398,600 |
| Dec 8, 2025 | 1,700.00 | 1,729.00 | 1,698.00 | 1,719.00 | 1,702.37 | 1.54% | 428,200 |
| Dec 5, 2025 | 1,670.00 | 1,715.00 | 1,664.00 | 1,693.00 | 1,676.62 | - | 455,900 |
| Dec 4, 2025 | 1,703.00 | 1,730.00 | 1,685.00 | 1,693.00 | 1,676.62 | -0.24% | 527,400 |
| Dec 3, 2025 | 1,699.00 | 1,714.00 | 1,683.00 | 1,697.00 | 1,680.59 | 1.13% | 498,700 |
| Dec 2, 2025 | 1,682.00 | 1,738.00 | 1,671.00 | 1,678.00 | 1,661.77 | -0.53% | 527,400 |
| Dec 1, 2025 | 1,670.00 | 1,710.00 | 1,668.00 | 1,687.00 | 1,670.68 | 2.30% | 565,900 |