Nippon Chemi-Con Corporation (TYO:6997)
Japan
· Delayed Price · Currency is JPY 2,462.00
+141.00 (6.07%)
Apr 28, 2026, 3:30 PM JST
Nippon Chemi-Con Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,299.00 | 2,462.00 | 2,277.00 | 2,462.00 | 2,462.00 | 6.07% | 724,800 |
| Apr 27, 2026 | 2,304.00 | 2,397.00 | 2,205.00 | 2,321.00 | 2,321.00 | 1.13% | 996,100 |
| Apr 24, 2026 | 2,256.00 | 2,350.00 | 2,224.00 | 2,295.00 | 2,295.00 | 2.32% | 971,400 |
| Apr 23, 2026 | 2,451.00 | 2,454.00 | 2,186.00 | 2,243.00 | 2,243.00 | -8.45% | 1,177,100 |
| Apr 22, 2026 | 2,346.00 | 2,457.00 | 2,292.00 | 2,450.00 | 2,450.00 | 4.08% | 754,500 |
| Apr 21, 2026 | 2,400.00 | 2,494.00 | 2,354.00 | 2,354.00 | 2,354.00 | -1.26% | 1,045,000 |
| Apr 20, 2026 | 2,215.00 | 2,484.00 | 2,169.00 | 2,384.00 | 2,384.00 | 6.29% | 1,301,900 |
| Apr 17, 2026 | 2,218.00 | 2,277.00 | 2,102.00 | 2,243.00 | 2,243.00 | -0.97% | 1,257,900 |
| Apr 16, 2026 | 2,082.00 | 2,290.00 | 2,057.00 | 2,265.00 | 2,265.00 | 10.22% | 1,142,300 |
| Apr 15, 2026 | 1,974.00 | 2,074.00 | 1,965.00 | 2,055.00 | 2,055.00 | 5.82% | 947,900 |
| Apr 14, 2026 | 1,780.00 | 1,958.00 | 1,780.00 | 1,942.00 | 1,942.00 | 10.22% | 896,900 |
| Apr 13, 2026 | 1,650.00 | 1,769.00 | 1,637.00 | 1,762.00 | 1,762.00 | 6.14% | 498,100 |
| Apr 10, 2026 | 1,664.00 | 1,718.00 | 1,656.00 | 1,660.00 | 1,660.00 | 0.85% | 447,100 |
| Apr 9, 2026 | 1,650.00 | 1,669.00 | 1,612.00 | 1,646.00 | 1,646.00 | -1.32% | 373,700 |
| Apr 8, 2026 | 1,543.00 | 1,668.00 | 1,543.00 | 1,668.00 | 1,668.00 | 10.90% | 572,200 |
| Apr 7, 2026 | 1,494.00 | 1,517.00 | 1,483.00 | 1,504.00 | 1,504.00 | 1.14% | 199,000 |
| Apr 6, 2026 | 1,463.00 | 1,500.00 | 1,463.00 | 1,487.00 | 1,487.00 | 0.88% | 200,200 |
| Apr 3, 2026 | 1,471.00 | 1,497.00 | 1,462.00 | 1,474.00 | 1,474.00 | 1.03% | 190,300 |
| Apr 2, 2026 | 1,499.00 | 1,522.00 | 1,448.00 | 1,459.00 | 1,459.00 | -2.47% | 345,600 |
| Apr 1, 2026 | 1,475.00 | 1,497.00 | 1,451.00 | 1,496.00 | 1,496.00 | 5.35% | 346,500 |
| Mar 31, 2026 | 1,411.00 | 1,464.00 | 1,391.00 | 1,420.00 | 1,420.00 | -3.34% | 399,500 |
| Mar 30, 2026 | 1,454.00 | 1,537.00 | 1,442.00 | 1,469.00 | 1,469.00 | 1.03% | 1,029,700 |
| Mar 27, 2026 | 1,420.00 | 1,458.00 | 1,411.00 | 1,454.00 | 1,434.00 | -1.09% | 201,700 |
| Mar 26, 2026 | 1,470.00 | 1,477.00 | 1,442.00 | 1,470.00 | 1,449.78 | 0.68% | 160,500 |
| Mar 25, 2026 | 1,460.00 | 1,486.00 | 1,455.00 | 1,460.00 | 1,439.92 | 4.14% | 194,300 |
| Mar 24, 2026 | 1,435.00 | 1,447.00 | 1,382.00 | 1,402.00 | 1,382.72 | 1.89% | 289,500 |
| Mar 23, 2026 | 1,428.00 | 1,428.00 | 1,375.00 | 1,376.00 | 1,357.07 | -8.45% | 454,600 |
| Mar 19, 2026 | 1,531.00 | 1,549.00 | 1,502.00 | 1,503.00 | 1,482.33 | -6.59% | 360,500 |
| Mar 18, 2026 | 1,584.00 | 1,615.00 | 1,573.00 | 1,609.00 | 1,586.87 | 4.21% | 258,900 |
| Mar 17, 2026 | 1,574.00 | 1,586.00 | 1,522.00 | 1,544.00 | 1,522.76 | 0.65% | 266,800 |
| Mar 16, 2026 | 1,495.00 | 1,545.00 | 1,486.00 | 1,534.00 | 1,512.90 | 0.59% | 352,100 |
| Mar 13, 2026 | 1,515.00 | 1,539.00 | 1,499.00 | 1,525.00 | 1,504.02 | -1.93% | 274,100 |
| Mar 12, 2026 | 1,605.00 | 1,641.00 | 1,545.00 | 1,555.00 | 1,533.61 | -4.25% | 338,600 |
| Mar 11, 2026 | 1,620.00 | 1,666.00 | 1,611.00 | 1,624.00 | 1,601.66 | 1.12% | 293,200 |
| Mar 10, 2026 | 1,576.00 | 1,621.00 | 1,573.00 | 1,606.00 | 1,583.91 | 5.38% | 292,800 |
| Mar 9, 2026 | 1,538.00 | 1,550.00 | 1,476.00 | 1,524.00 | 1,503.04 | -9.72% | 572,800 |
| Mar 6, 2026 | 1,660.00 | 1,708.00 | 1,635.00 | 1,688.00 | 1,664.78 | -0.71% | 284,100 |
| Mar 5, 2026 | 1,709.00 | 1,753.00 | 1,670.00 | 1,700.00 | 1,676.62 | 4.36% | 478,400 |
| Mar 4, 2026 | 1,656.00 | 1,724.00 | 1,590.00 | 1,629.00 | 1,606.59 | -5.78% | 528,600 |
| Mar 3, 2026 | 1,858.00 | 1,877.00 | 1,723.00 | 1,729.00 | 1,705.22 | -7.04% | 349,500 |
| Mar 2, 2026 | 1,808.00 | 1,883.00 | 1,797.00 | 1,860.00 | 1,834.42 | -1.48% | 308,500 |
| Feb 27, 2026 | 1,801.00 | 1,889.00 | 1,781.00 | 1,888.00 | 1,862.03 | 5.06% | 367,000 |
| Feb 26, 2026 | 1,824.00 | 1,837.00 | 1,770.00 | 1,797.00 | 1,772.28 | -1.59% | 347,400 |
| Feb 25, 2026 | 1,790.00 | 1,857.00 | 1,736.00 | 1,826.00 | 1,800.88 | 2.87% | 451,800 |
| Feb 24, 2026 | 1,686.00 | 1,800.00 | 1,674.00 | 1,775.00 | 1,750.58 | 5.97% | 528,500 |
| Feb 20, 2026 | 1,731.00 | 1,739.00 | 1,643.00 | 1,675.00 | 1,651.96 | -4.01% | 409,900 |
| Feb 19, 2026 | 1,680.00 | 1,749.00 | 1,626.00 | 1,745.00 | 1,721.00 | 4.99% | 654,800 |
| Feb 18, 2026 | 1,610.00 | 1,674.00 | 1,570.00 | 1,662.00 | 1,639.14 | 3.62% | 420,100 |
| Feb 17, 2026 | 1,522.00 | 1,616.00 | 1,505.00 | 1,604.00 | 1,581.94 | 5.53% | 394,000 |
| Feb 16, 2026 | 1,520.00 | 1,568.00 | 1,513.00 | 1,520.00 | 1,499.09 | 0.80% | 246,400 |
| Feb 13, 2026 | 1,529.00 | 1,536.00 | 1,491.00 | 1,508.00 | 1,487.26 | -3.15% | 371,200 |
| Feb 12, 2026 | 1,555.00 | 1,573.00 | 1,533.00 | 1,557.00 | 1,535.58 | 0.84% | 461,500 |
| Feb 10, 2026 | 1,547.00 | 1,554.00 | 1,486.00 | 1,544.00 | 1,522.76 | -4.16% | 1,364,000 |
| Feb 9, 2026 | 1,610.00 | 1,617.00 | 1,572.00 | 1,611.00 | 1,588.84 | 2.48% | 472,200 |
| Feb 6, 2026 | 1,553.00 | 1,572.00 | 1,507.00 | 1,572.00 | 1,550.38 | 1.62% | 266,500 |
| Feb 5, 2026 | 1,569.00 | 1,583.00 | 1,534.00 | 1,547.00 | 1,525.72 | -0.19% | 265,000 |
| Feb 4, 2026 | 1,539.00 | 1,565.00 | 1,511.00 | 1,550.00 | 1,528.68 | 1.37% | 320,500 |
| Feb 3, 2026 | 1,476.00 | 1,536.00 | 1,464.00 | 1,529.00 | 1,507.97 | 6.62% | 414,000 |
| Feb 2, 2026 | 1,487.00 | 1,543.00 | 1,420.00 | 1,434.00 | 1,414.28 | -3.82% | 394,300 |
| Jan 30, 2026 | 1,443.00 | 1,516.00 | 1,431.00 | 1,491.00 | 1,470.49 | 4.12% | 337,100 |
| Jan 29, 2026 | 1,467.00 | 1,472.00 | 1,432.00 | 1,432.00 | 1,412.30 | -1.45% | 336,200 |
| Jan 28, 2026 | 1,475.00 | 1,480.00 | 1,432.00 | 1,453.00 | 1,433.01 | -1.96% | 231,100 |
| Jan 27, 2026 | 1,481.00 | 1,513.00 | 1,453.00 | 1,482.00 | 1,461.61 | -0.60% | 286,300 |
| Jan 26, 2026 | 1,540.00 | 1,541.00 | 1,488.00 | 1,491.00 | 1,470.49 | -5.03% | 408,100 |
| Jan 23, 2026 | 1,590.00 | 1,602.00 | 1,558.00 | 1,570.00 | 1,548.40 | -1.01% | 192,300 |
| Jan 22, 2026 | 1,563.00 | 1,599.00 | 1,556.00 | 1,586.00 | 1,564.18 | 1.28% | 260,800 |
| Jan 21, 2026 | 1,520.00 | 1,583.00 | 1,512.00 | 1,566.00 | 1,544.46 | 0.38% | 243,300 |
| Jan 20, 2026 | 1,597.00 | 1,601.00 | 1,544.00 | 1,560.00 | 1,538.54 | -2.56% | 253,800 |
| Jan 19, 2026 | 1,565.00 | 1,619.00 | 1,537.00 | 1,601.00 | 1,578.98 | 0.88% | 309,200 |
| Jan 16, 2026 | 1,560.00 | 1,587.00 | 1,513.00 | 1,587.00 | 1,565.17 | 1.60% | 315,700 |
| Jan 15, 2026 | 1,540.00 | 1,562.00 | 1,524.00 | 1,562.00 | 1,540.51 | 0.51% | 303,900 |
| Jan 14, 2026 | 1,507.00 | 1,566.00 | 1,500.00 | 1,554.00 | 1,532.62 | 3.32% | 367,500 |
| Jan 13, 2026 | 1,510.00 | 1,528.00 | 1,484.00 | 1,504.00 | 1,483.31 | 2.24% | 352,300 |
| Jan 9, 2026 | 1,490.00 | 1,499.00 | 1,445.00 | 1,471.00 | 1,450.77 | -1.08% | 324,500 |
| Jan 8, 2026 | 1,525.00 | 1,537.00 | 1,470.00 | 1,487.00 | 1,466.55 | -2.87% | 469,900 |
| Jan 7, 2026 | 1,473.00 | 1,582.00 | 1,447.00 | 1,531.00 | 1,509.94 | 2.96% | 863,500 |
| Jan 6, 2026 | 1,505.00 | 1,513.00 | 1,466.00 | 1,487.00 | 1,466.55 | -1.06% | 340,500 |
| Jan 5, 2026 | 1,473.00 | 1,519.00 | 1,463.00 | 1,503.00 | 1,482.33 | 3.66% | 498,500 |
| Dec 30, 2025 | 1,450.00 | 1,473.00 | 1,446.00 | 1,450.00 | 1,430.06 | -1.02% | 217,600 |
| Dec 29, 2025 | 1,459.00 | 1,468.00 | 1,447.00 | 1,465.00 | 1,444.85 | 0.41% | 272,200 |
| Dec 26, 2025 | 1,460.00 | 1,473.00 | 1,451.00 | 1,459.00 | 1,438.93 | -0.55% | 145,500 |
| Dec 25, 2025 | 1,445.00 | 1,475.00 | 1,438.00 | 1,467.00 | 1,446.82 | 2.66% | 177,900 |
| Dec 24, 2025 | 1,428.00 | 1,449.00 | 1,416.00 | 1,429.00 | 1,409.34 | 0.28% | 200,200 |
| Dec 23, 2025 | 1,393.00 | 1,430.00 | 1,375.00 | 1,425.00 | 1,405.40 | 3.34% | 398,200 |
| Dec 22, 2025 | 1,330.00 | 1,385.00 | 1,322.00 | 1,379.00 | 1,360.03 | 5.27% | 239,700 |
| Dec 19, 2025 | 1,330.00 | 1,330.00 | 1,305.00 | 1,310.00 | 1,291.98 | -0.53% | 213,500 |
| Dec 18, 2025 | 1,310.00 | 1,338.00 | 1,303.00 | 1,317.00 | 1,298.88 | -2.80% | 216,500 |
| Dec 17, 2025 | 1,353.00 | 1,360.00 | 1,308.00 | 1,355.00 | 1,336.36 | 0.15% | 368,800 |
| Dec 16, 2025 | 1,447.00 | 1,447.00 | 1,353.00 | 1,353.00 | 1,334.39 | -6.37% | 339,000 |
| Dec 15, 2025 | 1,416.00 | 1,448.00 | 1,411.00 | 1,445.00 | 1,425.12 | -0.07% | 155,100 |
| Dec 12, 2025 | 1,444.00 | 1,450.00 | 1,429.00 | 1,446.00 | 1,426.11 | 0.21% | 166,000 |
| Dec 11, 2025 | 1,515.00 | 1,515.00 | 1,423.00 | 1,443.00 | 1,423.15 | -2.83% | 285,300 |
| Dec 10, 2025 | 1,481.00 | 1,516.00 | 1,472.00 | 1,485.00 | 1,464.57 | -0.07% | 285,200 |
| Dec 9, 2025 | 1,480.00 | 1,502.00 | 1,472.00 | 1,486.00 | 1,465.56 | -0.87% | 224,300 |
| Dec 8, 2025 | 1,480.00 | 1,499.00 | 1,462.00 | 1,499.00 | 1,478.38 | 1.28% | 184,700 |
| Dec 5, 2025 | 1,464.00 | 1,493.00 | 1,455.00 | 1,480.00 | 1,459.64 | -0.94% | 290,700 |
| Dec 4, 2025 | 1,501.00 | 1,512.00 | 1,485.00 | 1,494.00 | 1,473.45 | -0.86% | 351,500 |
| Dec 3, 2025 | 1,531.00 | 1,545.00 | 1,482.00 | 1,507.00 | 1,486.27 | -2.71% | 454,200 |
| Dec 2, 2025 | 1,520.00 | 1,583.00 | 1,513.00 | 1,549.00 | 1,527.69 | 3.13% | 552,700 |
| Dec 1, 2025 | 1,518.00 | 1,632.00 | 1,492.00 | 1,502.00 | 1,481.34 | 2.11% | 782,500 |