Nippon Ceramic Co., Ltd. 6929
TSE · Japan · Electronic Technology
¥3,745.00+80.00 (+2.18%)
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 | ¥3,745.00 | +2.18% | ¥3,660.00 | ¥3,745.00 | ¥3,655.00 | 119.80K |
| 2026-09-30 | ¥3,665.00 | +0.41% | ¥3,665.00 | ¥3,675.00 | ¥3,640.00 | 77.70K |
| 2026-09-29 | ¥3,650.00 | +0.14% | ¥3,645.00 | ¥3,665.00 | ¥3,630.00 | 79.30K |
| 2026-09-28 | ¥3,645.00 | -0.95% | ¥3,695.00 | ¥3,695.00 | ¥3,645.00 |
| 58.20K |
| 2026-09-25 | ¥3,680.00 | 0.00% | ¥3,690.00 | ¥3,695.00 | ¥3,660.00 | 77.30K |
| 2026-09-24 | ¥3,680.00 | +0.82% | ¥3,665.00 | ¥3,685.00 | ¥3,665.00 | 56.90K |
| 2026-09-18 | ¥3,650.00 | -0.41% | ¥3,680.00 | ¥3,695.00 | ¥3,650.00 | 76.50K |
| 2026-09-17 | ¥3,665.00 | -0.68% | ¥3,695.00 | ¥3,705.00 | ¥3,655.00 | 73.30K |
| 2026-09-16 | ¥3,690.00 | +1.65% | ¥3,630.00 | ¥3,690.00 | ¥3,630.00 | 44.00K |
| 2026-09-15 | ¥3,630.00 | -0.14% | ¥3,635.00 | ¥3,660.00 | ¥3,620.00 | 81.80K |
| 2026-09-14 | ¥3,635.00 | +0.83% | ¥3,605.00 | ¥3,645.00 | ¥3,595.00 | 88.40K |
| 2026-09-11 | ¥3,605.00 | -0.96% | ¥3,580.00 | ¥3,620.00 | ¥3,575.00 | 89.10K |
| 2026-09-10 | ¥3,640.00 | +0.83% | ¥3,610.00 | ¥3,640.00 | ¥3,595.00 | 69.70K |
| 2026-09-09 | ¥3,610.00 | 0.00% | ¥3,605.00 | ¥3,645.00 | ¥3,585.00 | 111.90K |
| 2026-09-08 | ¥3,610.00 | -3.22% | ¥3,715.00 | ¥3,720.00 | ¥3,610.00 | 97.80K |
| 2026-09-07 | ¥3,730.00 | +0.81% | ¥3,705.00 | ¥3,740.00 | ¥3,705.00 | 72.60K |
| 2026-09-04 | ¥3,700.00 | -0.54% | ¥3,720.00 | ¥3,735.00 | ¥3,680.00 | 95.40K |
| 2026-09-03 | ¥3,720.00 | -0.40% | ¥3,745.00 | ¥3,755.00 | ¥3,710.00 | 88.90K |
| 2026-09-02 | ¥3,735.00 | -1.97% | ¥3,775.00 | ¥3,795.00 | ¥3,735.00 | 109.70K |
| 2026-09-01 | ¥3,810.00 | +0.26% | ¥3,785.00 | ¥3,835.00 | ¥3,770.00 | 68.50K |
| 2026-08-31 | ¥3,800.00 | +1.88% | ¥3,730.00 | ¥3,830.00 | ¥3,720.00 | 257.20K |
| 2026-08-28 | ¥3,730.00 | -0.13% | ¥3,770.00 | ¥3,790.00 | ¥3,730.00 | 64.10K |
| 2026-08-27 | ¥3,735.00 | +0.13% | ¥3,755.00 | ¥3,770.00 | ¥3,715.00 | 86.20K |
| 2026-08-26 | ¥3,730.00 | +0.67% | ¥3,710.00 | ¥3,745.00 | ¥3,710.00 | 56.20K |
| 2026-08-25 | ¥3,705.00 | -0.27% | ¥3,715.00 | ¥3,735.00 | ¥3,670.00 | 128.00K |
| 2026-08-24 | ¥3,715.00 | -0.13% | ¥3,720.00 | ¥3,745.00 | ¥3,705.00 | 114.70K |
| 2026-08-21 | ¥3,720.00 | +0.81% | ¥3,665.00 | ¥3,725.00 | ¥3,650.00 | 123.90K |
| 2026-08-20 | ¥3,690.00 | +1.23% | ¥3,650.00 | ¥3,700.00 | ¥3,650.00 | 112.30K |
| 2026-08-19 | ¥3,645.00 | -3.06% | ¥3,715.00 | ¥3,725.00 | ¥3,645.00 | 161.00K |
| 2026-08-18 | ¥3,760.00 | -0.92% | ¥3,785.00 | ¥3,810.00 | ¥3,740.00 | 96.20K |
| 2026-08-17 | ¥3,795.00 | +1.07% | ¥3,760.00 | ¥3,800.00 | ¥3,750.00 | 97.50K |
| 2026-08-14 | ¥3,755.00 | +0.13% | ¥3,750.00 | ¥3,770.00 | ¥3,730.00 | 75.60K |
| 2026-08-13 | ¥3,750.00 | +0.81% | ¥3,760.00 | ¥3,765.00 | ¥3,715.00 | 107.60K |
| 2026-08-12 | ¥3,720.00 | +1.22% | ¥3,730.00 | ¥3,750.00 | ¥3,690.00 | 160.90K |
| 2026-08-10 | ¥3,675.00 | -2.39% | ¥3,705.00 | ¥3,780.00 | ¥3,675.00 | 168.00K |
| 2026-08-07 | ¥3,765.00 | -3.71% | ¥3,915.00 | ¥3,955.00 | ¥3,660.00 | 215.70K |
| 2026-08-06 | ¥3,910.00 | 0.00% | ¥3,945.00 | ¥3,990.00 | ¥3,885.00 | 120.40K |
| 2026-08-05 | ¥3,910.00 | +1.96% | ¥3,895.00 | ¥3,940.00 | ¥3,890.00 | 109.50K |
| 2026-08-04 | ¥3,835.00 | +1.05% | ¥3,815.00 | ¥3,880.00 | ¥3,795.00 | 112.40K |
| 2026-08-03 | ¥3,795.00 | +1.61% | ¥3,750.00 | ¥3,820.00 | ¥3,735.00 | 139.50K |
| 2026-07-31 | ¥3,735.00 | +0.13% | ¥3,790.00 | ¥3,815.00 | ¥3,705.00 | 136.20K |
| 2026-07-30 | ¥3,730.00 | +1.08% | ¥3,690.00 | ¥3,750.00 | ¥3,670.00 | 268.00K |
| 2026-07-29 | ¥3,690.00 | 0.00% | ¥3,690.00 | ¥3,725.00 | ¥3,625.00 | 193.00K |
| 2026-07-28 | ¥3,690.00 | -2.12% | ¥3,770.00 | ¥3,770.00 | ¥3,665.00 | 110.00K |
| 2026-07-27 | ¥3,770.00 | +1.89% | ¥3,720.00 | ¥3,770.00 | ¥3,695.00 | 72.80K |
| 2026-07-24 | ¥3,700.00 | 0.00% | ¥3,700.00 | ¥3,700.00 | ¥3,660.00 | 63.70K |
| 2026-07-23 | ¥3,700.00 | 0.00% | ¥3,700.00 | ¥3,720.00 | ¥3,665.00 | 74.30K |
| 2026-07-22 | ¥3,700.00 | +0.27% | ¥3,740.00 | ¥3,745.00 | ¥3,685.00 | 93.80K |
| 2026-07-21 | ¥3,690.00 | +1.10% | ¥3,665.00 | ¥3,720.00 | ¥3,645.00 | 110.80K |
| 2026-07-17 | ¥3,650.00 | -1.75% | ¥3,705.00 | ¥3,725.00 | ¥3,575.00 | 192.40K |
| 2026-07-16 | ¥3,715.00 | -1.72% | ¥3,790.00 | ¥3,790.00 | ¥3,710.00 | 58.00K |
| 2026-07-15 | ¥3,780.00 | +1.48% | ¥3,775.00 | ¥3,790.00 | ¥3,745.00 | 63.30K |
| 2026-07-14 | ¥3,725.00 | +0.13% | ¥3,715.00 | ¥3,755.00 | ¥3,700.00 | 78.00K |
| 2026-07-13 | ¥3,720.00 | -1.72% | ¥3,790.00 | ¥3,830.00 | ¥3,705.00 | 111.80K |
| 2026-07-10 | ¥3,785.00 | +0.80% | ¥3,810.00 | ¥3,845.00 | ¥3,770.00 | 107.00K |
| 2026-07-09 | ¥3,755.00 | +1.21% | ¥3,760.00 | ¥3,775.00 | ¥3,725.00 | 89.20K |
| 2026-07-08 | ¥3,710.00 | 0.00% | ¥3,695.00 | ¥3,765.00 | ¥3,690.00 | 142.80K |
| 2026-07-07 | ¥3,710.00 | -1.20% | ¥3,740.00 | ¥3,780.00 | ¥3,675.00 | 128.60K |
| 2026-07-06 | ¥3,755.00 | -1.31% | ¥3,805.00 | ¥3,845.00 | ¥3,720.00 | 95.90K |
| 2026-07-03 | ¥3,805.00 | +1.87% | ¥3,720.00 | ¥3,805.00 | ¥3,700.00 | 85.20K |
| 2026-07-02 | ¥3,735.00 | -0.53% | ¥3,750.00 | ¥3,780.00 | ¥3,730.00 | 74.70K |
| 2026-07-01 | ¥3,755.00 | +0.13% | ¥3,745.00 | ¥3,780.00 | ¥3,720.00 | 70.70K |
| 2026-06-30 | ¥3,750.00 | +0.81% | ¥3,720.00 | ¥3,760.00 | ¥3,680.00 | 76.20K |
| 2026-06-29 | ¥3,720.00 | -0.93% | ¥3,760.00 | ¥3,795.00 | ¥3,655.00 | 124.40K |
| 2026-06-26 | ¥3,755.00 | -0.79% | ¥3,770.00 | ¥3,825.00 | ¥3,705.00 | 128.70K |
| 2026-06-25 | ¥3,785.00 | +1.88% | ¥3,750.00 | ¥3,790.00 | ¥3,735.00 | 75.70K |
| 2026-06-24 | ¥3,715.00 | -0.13% | ¥3,715.00 | ¥3,780.00 | ¥3,655.00 | 183.50K |
| 2026-06-23 | ¥3,720.00 | -3.88% | ¥3,870.00 | ¥3,870.00 | ¥3,720.00 | 114.50K |
| 2026-06-22 | ¥3,870.00 | +0.65% | ¥3,865.00 | ¥3,910.00 | ¥3,860.00 | 76.40K |
| 2026-06-19 | ¥3,845.00 | -0.26% | ¥3,880.00 | ¥3,910.00 | ¥3,835.00 | 121.10K |
| 2026-06-18 | ¥3,855.00 | +2.12% | ¥3,815.00 | ¥3,910.00 | ¥3,815.00 | 100.60K |
| 2026-06-17 | ¥3,775.00 | -0.13% | ¥3,750.00 | ¥3,810.00 | ¥3,745.00 | 98.50K |
| 2026-06-16 | ¥3,780.00 | -1.69% | ¥3,845.00 | ¥3,845.00 | ¥3,770.00 | 90.70K |
| 2026-06-15 | ¥3,845.00 | +2.53% | ¥3,845.00 | ¥3,870.00 | ¥3,785.00 | 81.00K |
| 2026-06-12 | ¥3,750.00 | +0.13% | ¥3,855.00 | ¥3,855.00 | ¥3,735.00 | 96.00K |
| 2026-06-11 | ¥3,745.00 | -1.19% | ¥3,750.00 | ¥3,800.00 | ¥3,675.00 | 123.00K |
| 2026-06-10 | ¥3,790.00 | -3.07% | ¥3,860.00 | ¥3,890.00 | ¥3,750.00 | 112.90K |
| 2026-06-09 | ¥3,910.00 | +0.26% | ¥3,950.00 | ¥3,960.00 | ¥3,825.00 | 134.60K |
| 2026-06-08 | ¥3,900.00 | -3.58% | ¥3,850.00 | ¥3,925.00 | ¥3,835.00 | 167.60K |
| 2026-06-05 | ¥4,045.00 | +2.53% | ¥4,000.00 | ¥4,075.00 | ¥3,920.00 | 159.70K |
| 2026-06-04 | ¥3,945.00 | -0.88% | ¥3,910.00 | ¥3,965.00 | ¥3,860.00 | 158.10K |
| 2026-06-03 | ¥3,980.00 | +2.84% | ¥3,890.00 | ¥4,005.00 | ¥3,875.00 | 155.50K |
| 2026-06-02 | ¥3,870.00 | -2.64% | ¥3,975.00 | ¥3,975.00 | ¥3,810.00 | 160.70K |
| 2026-06-01 | ¥3,975.00 | -0.25% | ¥3,985.00 | ¥4,125.00 | ¥3,955.00 | 166.90K |
| 2026-05-29 | ¥3,985.00 | +1.14% | ¥4,005.00 | ¥4,050.00 | ¥3,960.00 | 181.20K |
| 2026-05-28 | ¥3,940.00 | -0.13% | ¥3,875.00 | ¥3,970.00 | ¥3,850.00 | 169.20K |
| 2026-05-27 | ¥3,945.00 | -2.11% | ¥4,035.00 | ¥4,065.00 | ¥3,935.00 | 135.90K |
| 2026-05-26 | ¥4,030.00 | -2.07% | ¥4,135.00 | ¥4,135.00 | ¥4,030.00 | 125.20K |
| 2026-05-25 | ¥4,115.00 | +1.48% | ¥4,125.00 | ¥4,180.00 | ¥4,085.00 | 121.30K |
| 2026-05-22 | ¥4,055.00 | +2.66% | ¥4,005.00 | ¥4,080.00 | ¥3,950.00 | 165.90K |