Nippon Filcon Co., Ltd. 5942
TSE · Japan · Process Industries
¥746.00+18.00 (+2.47%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥728.00 | +5.66% | ¥698.00 | ¥757.00 | ¥687.00 | 1.24M |
| 2026-09-30 | ¥689.00 | +0.44% | ¥688.00 | ¥699.00 | ¥680.00 | 98.80K |
| 2026-09-29 | ¥686.00 | +2.39% | ¥666.00 | ¥688.00 | ¥666.00 | 75.80K |
| 2026-09-28 | ¥670.00 | +0.30% | ¥670.00 | ¥678.00 | ¥661.00 | 126.00K |
| 2026-09-25 | ¥668.00 | +1.98% | ¥658.00 | ¥676.00 | ¥654.00 | 123.70K |
| 2026-09-24 | ¥655.00 | +2.18% | ¥645.00 | ¥658.00 | ¥645.00 | 68.80K |
| 2026-09-18 | ¥641.00 | +0.79% | ¥634.00 | ¥642.00 | ¥633.00 | 38.40K |
| 2026-09-17 | ¥636.00 | -0.16% | ¥639.00 | ¥640.00 | ¥634.00 | 14.40K |
| 2026-09-16 | ¥637.00 | -0.16% | ¥637.00 | ¥639.00 | ¥635.00 | 5.40K |
| 2026-09-15 | ¥638.00 | 0.00% | ¥638.00 | ¥638.00 | ¥631.00 | 32.30K |
| 2026-09-14 | ¥638.00 | +1.27% | ¥630.00 | ¥638.00 | ¥629.00 | 19.30K |
| 2026-09-11 | ¥630.00 | -0.79% | ¥633.00 | ¥633.00 | ¥626.00 | 12.90K |
| 2026-09-10 | ¥635.00 | +0.16% | ¥634.00 | ¥637.00 | ¥631.00 | 16.80K |
| 2026-09-09 | ¥634.00 | +0.79% | ¥629.00 | ¥634.00 | ¥626.00 | 26.10K |
| 2026-09-08 | ¥629.00 | -1.26% | ¥635.00 | ¥635.00 | ¥625.00 | 59.30K |
| 2026-09-07 | ¥637.00 | 0.00% | ¥637.00 | ¥642.00 | ¥637.00 | 25.00K |
| 2026-09-04 | ¥637.00 | 0.00% | ¥637.00 | ¥638.00 | ¥633.00 | 29.50K |
| 2026-09-03 | ¥637.00 | -0.78% | ¥644.00 | ¥645.00 | ¥635.00 | 45.20K |
| 2026-09-02 | ¥642.00 | -1.38% | ¥646.00 | ¥648.00 | ¥639.00 | 40.10K |
| 2026-09-01 | ¥651.00 | +1.40% | ¥643.00 | ¥657.00 | ¥643.00 | 31.70K |
| 2026-08-31 | ¥642.00 | -0.47% | ¥645.00 | ¥645.00 | ¥637.00 | 39.40K |
| 2026-08-28 | ¥645.00 | +0.62% | ¥641.00 | ¥645.00 | ¥640.00 | 23.90K |
| 2026-08-27 | ¥641.00 | +0.63% | ¥639.00 | ¥641.00 | ¥639.00 | 16.80K |
| 2026-08-26 | ¥637.00 | -0.47% | ¥639.00 | ¥642.00 | ¥635.00 | 29.50K |
| 2026-08-25 | ¥640.00 | -0.62% | ¥642.00 | ¥643.00 | ¥637.00 | 24.50K |
| 2026-08-24 | ¥644.00 | 0.00% | ¥647.00 | ¥649.00 | ¥643.00 | 11.40K |
| 2026-08-21 | ¥644.00 | +0.78% | ¥639.00 | ¥644.00 | ¥636.00 | 8.90K |
| 2026-08-20 | ¥639.00 | +0.47% | ¥644.00 | ¥644.00 | ¥633.00 | 65.20K |
| 2026-08-19 | ¥636.00 | -2.30% | ¥645.00 | ¥645.00 | ¥632.00 | 48.50K |
| 2026-08-18 | ¥651.00 | -0.46% | ¥654.00 | ¥656.00 | ¥649.00 | 22.10K |
| 2026-08-17 | ¥654.00 | +0.46% | ¥652.00 | ¥660.00 | ¥652.00 | 50.10K |
| 2026-08-14 | ¥651.00 | +0.15% | ¥651.00 | ¥653.00 | ¥648.00 | 12.30K |
| 2026-08-13 | ¥650.00 | -0.46% | ¥652.00 | ¥655.00 | ¥648.00 | 22.30K |
| 2026-08-12 | ¥653.00 | 0.00% | ¥655.00 | ¥657.00 | ¥650.00 | 19.20K |
| 2026-08-10 | ¥653.00 | +0.62% | ¥649.00 | ¥655.00 | ¥646.00 | 26.10K |
| 2026-08-07 | ¥649.00 | -0.76% | ¥654.00 | ¥654.00 | ¥641.00 | 36.90K |
| 2026-08-06 | ¥654.00 | +0.15% | ¥651.00 | ¥654.00 | ¥648.00 | 26.30K |
| 2026-08-05 | ¥653.00 | +0.46% | ¥655.00 | ¥655.00 | ¥647.00 | 19.80K |
| 2026-08-04 | ¥650.00 | +1.72% | ¥641.00 | ¥650.00 | ¥638.00 | 21.80K |
| 2026-08-03 | ¥639.00 | -1.24% | ¥648.00 | ¥648.00 | ¥630.00 | 35.30K |
| 2026-07-31 | ¥647.00 | +3.03% | ¥634.00 | ¥655.00 | ¥626.00 | 65.60K |
| 2026-07-30 | ¥628.00 | 0.00% | ¥621.00 | ¥628.00 | ¥617.00 | 25.10K |
| 2026-07-29 | ¥628.00 | +0.48% | ¥622.00 | ¥629.00 | ¥620.00 | 50.20K |
| 2026-07-28 | ¥625.00 | -2.34% | ¥635.00 | ¥636.00 | ¥620.00 | 67.90K |
| 2026-07-27 | ¥640.00 | +0.16% | ¥639.00 | ¥641.00 | ¥631.00 | 33.80K |
| 2026-07-24 | ¥639.00 | -2.29% | ¥645.00 | ¥645.00 | ¥633.00 | 55.50K |
| 2026-07-23 | ¥654.00 | -0.30% | ¥655.00 | ¥657.00 | ¥647.00 | 47.20K |
| 2026-07-22 | ¥656.00 | +0.31% | ¥658.00 | ¥664.00 | ¥654.00 | 59.20K |
| 2026-07-21 | ¥654.00 | +2.67% | ¥637.00 | ¥656.00 | ¥637.00 | 58.10K |
| 2026-07-17 | ¥637.00 | -3.34% | ¥655.00 | ¥655.00 | ¥625.00 | 147.90K |
| 2026-07-16 | ¥659.00 | -0.60% | ¥660.00 | ¥664.00 | ¥656.00 | 28.50K |
| 2026-07-15 | ¥663.00 | +0.76% | ¥658.00 | ¥672.00 | ¥656.00 | 38.20K |
| 2026-07-14 | ¥658.00 | +0.46% | ¥660.00 | ¥660.00 | ¥653.00 | 60.80K |
| 2026-07-13 | ¥655.00 | -1.21% | ¥660.00 | ¥667.00 | ¥647.00 | 80.30K |
| 2026-07-10 | ¥663.00 | +0.30% | ¥664.00 | ¥666.00 | ¥653.00 | 97.40K |
| 2026-07-09 | ¥661.00 | +1.38% | ¥653.00 | ¥668.00 | ¥653.00 | 47.10K |
| 2026-07-08 | ¥652.00 | -3.55% | ¥670.00 | ¥671.00 | ¥647.00 | 111.60K |
| 2026-07-07 | ¥676.00 | -0.59% | ¥685.00 | ¥689.00 | ¥674.00 | 131.00K |
| 2026-07-06 | ¥680.00 | +3.34% | ¥663.00 | ¥690.00 | ¥663.00 | 154.80K |
| 2026-07-03 | ¥658.00 | +1.54% | ¥648.00 | ¥667.00 | ¥638.00 | 194.00K |
| 2026-07-02 | ¥648.00 | -9.37% | ¥665.00 | ¥678.00 | ¥647.00 | 621.50K |
| 2026-07-01 | ¥715.00 | +16.26% | ¥625.00 | ¥715.00 | ¥600.00 | 835.70K |
| 2026-06-30 | ¥615.00 | +1.15% | ¥602.00 | ¥617.00 | ¥596.00 | 99.20K |
| 2026-06-29 | ¥608.00 | +1.50% | ¥603.00 | ¥608.00 | ¥597.00 | 58.80K |
| 2026-06-26 | ¥599.00 | -1.16% | ¥608.00 | ¥608.00 | ¥596.00 | 38.20K |
| 2026-06-25 | ¥606.00 | +0.50% | ¥610.00 | ¥613.00 | ¥604.00 | 51.90K |
| 2026-06-24 | ¥603.00 | +0.17% | ¥600.00 | ¥611.00 | ¥598.00 | 64.30K |
| 2026-06-23 | ¥602.00 | -1.63% | ¥610.00 | ¥613.00 | ¥601.00 | 45.70K |
| 2026-06-22 | ¥612.00 | +2.51% | ¥600.00 | ¥613.00 | ¥599.00 | 72.20K |
| 2026-06-19 | ¥597.00 | +0.67% | ¥600.00 | ¥606.00 | ¥590.00 | 80.10K |
| 2026-06-18 | ¥593.00 | -0.84% | ¥599.00 | ¥599.00 | ¥585.00 | 29.40K |
| 2026-06-17 | ¥598.00 | +1.70% | ¥584.00 | ¥599.00 | ¥582.00 | 63.90K |
| 2026-06-16 | ¥588.00 | +3.70% | ¥568.00 | ¥588.00 | ¥563.00 | 87.70K |
| 2026-06-15 | ¥567.00 | +0.89% | ¥567.00 | ¥573.00 | ¥562.00 | 32.70K |
| 2026-06-12 | ¥562.00 | +1.44% | ¥560.00 | ¥564.00 | ¥559.00 | 12.80K |
| 2026-06-11 | ¥554.00 | -0.72% | ¥551.00 | ¥555.00 | ¥546.00 | 24.40K |
| 2026-06-10 | ¥558.00 | +0.18% | ¥556.00 | ¥558.00 | ¥550.00 | 36.80K |
| 2026-06-09 | ¥557.00 | -0.89% | ¥561.00 | ¥565.00 | ¥553.00 | 20.40K |
| 2026-06-08 | ¥562.00 | -1.92% | ¥568.00 | ¥568.00 | ¥555.00 | 31.10K |
| 2026-06-05 | ¥573.00 | +2.87% | ¥566.00 | ¥575.00 | ¥559.00 | 43.20K |
| 2026-06-04 | ¥557.00 | -0.89% | ¥562.00 | ¥568.00 | ¥555.00 | 36.50K |
| 2026-06-03 | ¥562.00 | +2.37% | ¥550.00 | ¥570.00 | ¥550.00 | 125.90K |
| 2026-06-02 | ¥549.00 | -1.96% | ¥560.00 | ¥563.00 | ¥548.00 | 92.30K |
| 2026-06-01 | ¥560.00 | -1.75% | ¥568.00 | ¥570.00 | ¥560.00 | 52.60K |
| 2026-05-29 | ¥570.00 | -2.56% | ¥585.00 | ¥587.00 | ¥570.00 | 51.50K |
| 2026-05-28 | ¥585.00 | -0.68% | ¥574.00 | ¥586.00 | ¥569.00 | 76.90K |
| 2026-05-27 | ¥589.00 | -0.17% | ¥595.00 | ¥596.00 | ¥589.00 | 93.60K |
| 2026-05-26 | ¥590.00 | +0.34% | ¥587.00 | ¥592.00 | ¥586.00 | 26.40K |
| 2026-05-25 | ¥588.00 | +0.34% | ¥596.00 | ¥597.00 | ¥581.00 | 80.80K |
| 2026-05-22 | ¥586.00 | +0.17% | ¥586.00 | ¥588.00 | ¥583.00 | 47.10K |