Nippon Chemi-Con Corporation (TYO:6997)
Japan
· Delayed Price · Currency is JPY 1,609.00
+85.00 (5.58%)
Mar 10, 2026, 11:30 AM JST
Nippon Chemi-Con Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,538.00 | 1,550.00 | 1,476.00 | 1,524.00 | 1,524.00 | -9.72% | 572,800 |
| Mar 6, 2026 | 1,660.00 | 1,708.00 | 1,635.00 | 1,688.00 | 1,688.00 | -0.71% | 284,100 |
| Mar 5, 2026 | 1,709.00 | 1,753.00 | 1,670.00 | 1,700.00 | 1,700.00 | 4.36% | 478,400 |
| Mar 4, 2026 | 1,656.00 | 1,724.00 | 1,590.00 | 1,629.00 | 1,629.00 | -5.78% | 528,600 |
| Mar 3, 2026 | 1,858.00 | 1,877.00 | 1,723.00 | 1,729.00 | 1,729.00 | -7.04% | 349,500 |
| Mar 2, 2026 | 1,808.00 | 1,883.00 | 1,797.00 | 1,860.00 | 1,860.00 | -1.48% | 308,500 |
| Feb 27, 2026 | 1,801.00 | 1,889.00 | 1,781.00 | 1,888.00 | 1,888.00 | 5.06% | 367,000 |
| Feb 26, 2026 | 1,824.00 | 1,837.00 | 1,770.00 | 1,797.00 | 1,797.00 | -1.59% | 347,400 |
| Feb 25, 2026 | 1,790.00 | 1,857.00 | 1,736.00 | 1,826.00 | 1,826.00 | 2.87% | 451,800 |
| Feb 24, 2026 | 1,686.00 | 1,800.00 | 1,674.00 | 1,775.00 | 1,775.00 | 5.97% | 528,500 |
| Feb 20, 2026 | 1,731.00 | 1,739.00 | 1,643.00 | 1,675.00 | 1,675.00 | -4.01% | 409,900 |
| Feb 19, 2026 | 1,680.00 | 1,749.00 | 1,626.00 | 1,745.00 | 1,745.00 | 4.99% | 654,800 |
| Feb 18, 2026 | 1,610.00 | 1,674.00 | 1,570.00 | 1,662.00 | 1,662.00 | 3.62% | 420,100 |
| Feb 17, 2026 | 1,522.00 | 1,616.00 | 1,505.00 | 1,604.00 | 1,604.00 | 5.53% | 394,000 |
| Feb 16, 2026 | 1,520.00 | 1,568.00 | 1,513.00 | 1,520.00 | 1,520.00 | 0.80% | 246,400 |
| Feb 13, 2026 | 1,529.00 | 1,536.00 | 1,491.00 | 1,508.00 | 1,508.00 | -3.15% | 371,200 |
| Feb 12, 2026 | 1,555.00 | 1,573.00 | 1,533.00 | 1,557.00 | 1,557.00 | 0.84% | 461,500 |
| Feb 10, 2026 | 1,547.00 | 1,554.00 | 1,486.00 | 1,544.00 | 1,544.00 | -4.16% | 1,364,000 |
| Feb 9, 2026 | 1,610.00 | 1,617.00 | 1,572.00 | 1,611.00 | 1,611.00 | 2.48% | 472,200 |
| Feb 6, 2026 | 1,553.00 | 1,572.00 | 1,507.00 | 1,572.00 | 1,572.00 | 1.62% | 266,500 |
| Feb 5, 2026 | 1,569.00 | 1,583.00 | 1,534.00 | 1,547.00 | 1,547.00 | -0.19% | 265,000 |
| Feb 4, 2026 | 1,539.00 | 1,565.00 | 1,511.00 | 1,550.00 | 1,550.00 | 1.37% | 320,500 |
| Feb 3, 2026 | 1,476.00 | 1,536.00 | 1,464.00 | 1,529.00 | 1,529.00 | 6.62% | 414,000 |
| Feb 2, 2026 | 1,487.00 | 1,543.00 | 1,420.00 | 1,434.00 | 1,434.00 | -3.82% | 394,300 |
| Jan 30, 2026 | 1,443.00 | 1,516.00 | 1,431.00 | 1,491.00 | 1,491.00 | 4.12% | 337,100 |
| Jan 29, 2026 | 1,467.00 | 1,472.00 | 1,432.00 | 1,432.00 | 1,432.00 | -1.45% | 336,200 |
| Jan 28, 2026 | 1,475.00 | 1,480.00 | 1,432.00 | 1,453.00 | 1,453.00 | -1.96% | 231,100 |
| Jan 27, 2026 | 1,481.00 | 1,513.00 | 1,453.00 | 1,482.00 | 1,482.00 | -0.60% | 286,300 |
| Jan 26, 2026 | 1,540.00 | 1,541.00 | 1,488.00 | 1,491.00 | 1,491.00 | -5.03% | 408,100 |
| Jan 23, 2026 | 1,590.00 | 1,602.00 | 1,558.00 | 1,570.00 | 1,570.00 | -1.01% | 192,300 |
| Jan 22, 2026 | 1,563.00 | 1,599.00 | 1,556.00 | 1,586.00 | 1,586.00 | 1.28% | 260,800 |
| Jan 21, 2026 | 1,520.00 | 1,583.00 | 1,512.00 | 1,566.00 | 1,566.00 | 0.38% | 243,300 |
| Jan 20, 2026 | 1,597.00 | 1,601.00 | 1,544.00 | 1,560.00 | 1,560.00 | -2.56% | 253,800 |
| Jan 19, 2026 | 1,565.00 | 1,619.00 | 1,537.00 | 1,601.00 | 1,601.00 | 0.88% | 309,200 |
| Jan 16, 2026 | 1,560.00 | 1,587.00 | 1,513.00 | 1,587.00 | 1,587.00 | 1.60% | 315,700 |
| Jan 15, 2026 | 1,540.00 | 1,562.00 | 1,524.00 | 1,562.00 | 1,562.00 | 0.51% | 303,900 |
| Jan 14, 2026 | 1,507.00 | 1,566.00 | 1,500.00 | 1,554.00 | 1,554.00 | 3.32% | 367,500 |
| Jan 13, 2026 | 1,510.00 | 1,528.00 | 1,484.00 | 1,504.00 | 1,504.00 | 2.24% | 352,300 |
| Jan 9, 2026 | 1,490.00 | 1,499.00 | 1,445.00 | 1,471.00 | 1,471.00 | -1.08% | 324,500 |
| Jan 8, 2026 | 1,525.00 | 1,537.00 | 1,470.00 | 1,487.00 | 1,487.00 | -2.87% | 469,900 |
| Jan 7, 2026 | 1,473.00 | 1,582.00 | 1,447.00 | 1,531.00 | 1,531.00 | 2.96% | 863,500 |
| Jan 6, 2026 | 1,505.00 | 1,513.00 | 1,466.00 | 1,487.00 | 1,487.00 | -1.06% | 340,500 |
| Jan 5, 2026 | 1,473.00 | 1,519.00 | 1,463.00 | 1,503.00 | 1,503.00 | 3.66% | 498,500 |
| Dec 30, 2025 | 1,450.00 | 1,473.00 | 1,446.00 | 1,450.00 | 1,450.00 | -1.02% | 217,600 |
| Dec 29, 2025 | 1,459.00 | 1,468.00 | 1,447.00 | 1,465.00 | 1,465.00 | 0.41% | 272,200 |
| Dec 26, 2025 | 1,460.00 | 1,473.00 | 1,451.00 | 1,459.00 | 1,459.00 | -0.55% | 145,500 |
| Dec 25, 2025 | 1,445.00 | 1,475.00 | 1,438.00 | 1,467.00 | 1,467.00 | 2.66% | 177,900 |
| Dec 24, 2025 | 1,428.00 | 1,449.00 | 1,416.00 | 1,429.00 | 1,429.00 | 0.28% | 200,200 |
| Dec 23, 2025 | 1,393.00 | 1,430.00 | 1,375.00 | 1,425.00 | 1,425.00 | 3.34% | 398,200 |
| Dec 22, 2025 | 1,330.00 | 1,385.00 | 1,322.00 | 1,379.00 | 1,379.00 | 5.27% | 239,700 |
| Dec 19, 2025 | 1,330.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,310.00 | -0.53% | 213,500 |
| Dec 18, 2025 | 1,310.00 | 1,338.00 | 1,303.00 | 1,317.00 | 1,317.00 | -2.80% | 216,500 |
| Dec 17, 2025 | 1,353.00 | 1,360.00 | 1,308.00 | 1,355.00 | 1,355.00 | 0.15% | 368,800 |
| Dec 16, 2025 | 1,447.00 | 1,447.00 | 1,353.00 | 1,353.00 | 1,353.00 | -6.37% | 339,000 |
| Dec 15, 2025 | 1,416.00 | 1,448.00 | 1,411.00 | 1,445.00 | 1,445.00 | -0.07% | 155,100 |
| Dec 12, 2025 | 1,444.00 | 1,450.00 | 1,429.00 | 1,446.00 | 1,446.00 | 0.21% | 166,000 |
| Dec 11, 2025 | 1,515.00 | 1,515.00 | 1,423.00 | 1,443.00 | 1,443.00 | -2.83% | 285,300 |
| Dec 10, 2025 | 1,481.00 | 1,516.00 | 1,472.00 | 1,485.00 | 1,485.00 | -0.07% | 285,200 |
| Dec 9, 2025 | 1,480.00 | 1,502.00 | 1,472.00 | 1,486.00 | 1,486.00 | -0.87% | 224,300 |
| Dec 8, 2025 | 1,480.00 | 1,499.00 | 1,462.00 | 1,499.00 | 1,499.00 | 1.28% | 184,700 |
| Dec 5, 2025 | 1,464.00 | 1,493.00 | 1,455.00 | 1,480.00 | 1,480.00 | -0.94% | 290,700 |
| Dec 4, 2025 | 1,501.00 | 1,512.00 | 1,485.00 | 1,494.00 | 1,494.00 | -0.86% | 351,500 |
| Dec 3, 2025 | 1,531.00 | 1,545.00 | 1,482.00 | 1,507.00 | 1,507.00 | -2.71% | 454,200 |
| Dec 2, 2025 | 1,520.00 | 1,583.00 | 1,513.00 | 1,549.00 | 1,549.00 | 3.13% | 552,700 |
| Dec 1, 2025 | 1,518.00 | 1,632.00 | 1,492.00 | 1,502.00 | 1,502.00 | 2.11% | 782,500 |
| Nov 28, 2025 | 1,425.00 | 1,518.00 | 1,418.00 | 1,471.00 | 1,471.00 | 3.16% | 543,600 |
| Nov 27, 2025 | 1,353.00 | 1,433.00 | 1,349.00 | 1,426.00 | 1,426.00 | 6.58% | 477,300 |
| Nov 26, 2025 | 1,360.00 | 1,364.00 | 1,330.00 | 1,338.00 | 1,338.00 | -0.89% | 246,500 |
| Nov 25, 2025 | 1,337.00 | 1,381.00 | 1,329.00 | 1,350.00 | 1,350.00 | 3.29% | 426,200 |
| Nov 21, 2025 | 1,327.00 | 1,341.00 | 1,294.00 | 1,307.00 | 1,307.00 | -3.68% | 356,900 |
| Nov 20, 2025 | 1,343.00 | 1,388.00 | 1,340.00 | 1,357.00 | 1,357.00 | 3.35% | 375,800 |
| Nov 19, 2025 | 1,291.00 | 1,332.00 | 1,278.00 | 1,313.00 | 1,313.00 | -0.38% | 328,200 |
| Nov 18, 2025 | 1,281.00 | 1,397.00 | 1,279.00 | 1,318.00 | 1,318.00 | 2.73% | 938,400 |
| Nov 17, 2025 | 1,290.00 | 1,290.00 | 1,257.00 | 1,283.00 | 1,283.00 | 0.39% | 208,500 |
| Nov 14, 2025 | 1,262.00 | 1,326.00 | 1,260.00 | 1,278.00 | 1,278.00 | 0.39% | 435,000 |
| Nov 13, 2025 | 1,220.00 | 1,275.00 | 1,216.00 | 1,273.00 | 1,273.00 | 4.95% | 378,900 |
| Nov 12, 2025 | 1,192.00 | 1,230.00 | 1,192.00 | 1,213.00 | 1,213.00 | 2.71% | 470,600 |
| Nov 11, 2025 | 1,192.00 | 1,216.00 | 1,165.00 | 1,181.00 | 1,181.00 | -1.09% | 646,400 |
| Nov 10, 2025 | 1,192.00 | 1,206.00 | 1,176.00 | 1,194.00 | 1,194.00 | 0.25% | 808,900 |
| Nov 7, 2025 | 1,197.00 | 1,227.00 | 1,145.00 | 1,191.00 | 1,191.00 | -20.97% | 1,865,800 |
| Nov 6, 2025 | 1,495.00 | 1,514.00 | 1,430.00 | 1,507.00 | 1,507.00 | 1.89% | 574,300 |
| Nov 5, 2025 | 1,530.00 | 1,533.00 | 1,429.00 | 1,479.00 | 1,479.00 | -5.92% | 497,000 |
| Nov 4, 2025 | 1,570.00 | 1,612.00 | 1,567.00 | 1,572.00 | 1,572.00 | 0.70% | 400,700 |
| Oct 31, 2025 | 1,543.00 | 1,566.00 | 1,510.00 | 1,561.00 | 1,561.00 | 1.36% | 457,800 |
| Oct 30, 2025 | 1,553.00 | 1,569.00 | 1,522.00 | 1,540.00 | 1,540.00 | -0.84% | 268,100 |
| Oct 29, 2025 | 1,618.00 | 1,626.00 | 1,552.00 | 1,553.00 | 1,553.00 | -3.42% | 325,200 |
| Oct 28, 2025 | 1,652.00 | 1,671.00 | 1,602.00 | 1,608.00 | 1,608.00 | -3.19% | 256,500 |
| Oct 27, 2025 | 1,652.00 | 1,664.00 | 1,634.00 | 1,661.00 | 1,661.00 | 1.90% | 392,500 |
| Oct 24, 2025 | 1,620.00 | 1,660.00 | 1,601.00 | 1,630.00 | 1,630.00 | 2.13% | 508,400 |
| Oct 23, 2025 | 1,572.00 | 1,596.00 | 1,554.00 | 1,596.00 | 1,596.00 | 1.14% | 211,200 |
| Oct 22, 2025 | 1,570.00 | 1,595.00 | 1,543.00 | 1,578.00 | 1,578.00 | 1.28% | 246,200 |
| Oct 21, 2025 | 1,572.00 | 1,587.00 | 1,540.00 | 1,558.00 | 1,558.00 | 0.71% | 321,700 |
| Oct 20, 2025 | 1,534.00 | 1,569.00 | 1,521.00 | 1,547.00 | 1,547.00 | 3.48% | 364,600 |
| Oct 17, 2025 | 1,496.00 | 1,506.00 | 1,479.00 | 1,495.00 | 1,495.00 | -1.64% | 234,300 |
| Oct 16, 2025 | 1,465.00 | 1,526.00 | 1,461.00 | 1,520.00 | 1,520.00 | 1.67% | 316,500 |
| Oct 15, 2025 | 1,456.00 | 1,497.00 | 1,448.00 | 1,495.00 | 1,495.00 | 4.04% | 179,500 |
| Oct 14, 2025 | 1,472.00 | 1,501.00 | 1,428.00 | 1,437.00 | 1,437.00 | -4.20% | 405,300 |
| Oct 10, 2025 | 1,533.00 | 1,539.00 | 1,482.00 | 1,500.00 | 1,500.00 | -4.64% | 329,500 |
| Oct 9, 2025 | 1,555.00 | 1,585.00 | 1,538.00 | 1,573.00 | 1,573.00 | 2.48% | 388,000 |
| Oct 8, 2025 | 1,540.00 | 1,551.00 | 1,532.00 | 1,535.00 | 1,535.00 | -0.32% | 181,300 |