Nichicon Corporation 6996
TSE · Japan · Electronic Technology
¥2,678.00+115.00 (+4.49%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2,563.00 | -1.04% | ¥2,607.00 | ¥2,620.00 | ¥2,550.00 | 810.40K |
| 2026-09-29 | ¥2,590.00 | +0.43% | ¥2,565.00 | ¥2,597.00 | ¥2,553.00 | 577.40K |
| 2026-09-28 | ¥2,579.00 | -1.23% | ¥2,635.00 | ¥2,658.00 | ¥2,579.00 | 671.90K |
| 2026-09-25 | ¥2,611.00 | -0.80% | ¥2,621.00 | ¥2,645.00 | ¥2,579.00 | 680.90K |
| 2026-09-24 | ¥2,632.00 | +1.94% | ¥2,720.00 | ¥2,725.00 | ¥2,605.00 | 802.20K |
| 2026-09-18 | ¥2,582.00 | +0.82% | ¥2,609.00 | ¥2,619.00 | ¥2,555.00 | 776.00K |
| 2026-09-17 | ¥2,561.00 | -3.58% | ¥2,687.00 | ¥2,699.00 | ¥2,552.00 | 452.30K |
| 2026-09-16 | ¥2,656.00 | +2.51% | ¥2,577.00 | ¥2,656.00 | ¥2,559.00 | 510.90K |
| 2026-09-15 | ¥2,591.00 | +3.43% | ¥2,455.00 | ¥2,616.00 | ¥2,452.00 | 586.70K |
| 2026-09-14 | ¥2,505.00 | -0.91% | ¥2,494.00 | ¥2,525.00 | ¥2,434.00 | 782.10K |
| 2026-09-11 | ¥2,528.00 | -3.03% | ¥2,500.00 | ¥2,528.00 | ¥2,475.00 | 654.50K |
| 2026-09-10 | ¥2,607.00 | +2.84% | ¥2,540.00 | ¥2,623.00 | ¥2,480.00 | 741.60K |
| 2026-09-09 | ¥2,535.00 | +2.47% | ¥2,624.00 | ¥2,647.00 | ¥2,531.00 | 1.19M |
| 2026-09-08 | ¥2,474.00 | -7.82% | ¥2,653.00 | ¥2,653.00 | ¥2,474.00 | 808.20K |
| 2026-09-07 | ¥2,684.00 | +3.23% | ¥2,650.00 | ¥2,684.00 | ¥2,620.00 | 916.70K |
| 2026-09-04 | ¥2,600.00 | +4.12% | ¥2,528.00 | ¥2,624.00 | ¥2,485.00 | 1.37M |
| 2026-09-03 | ¥2,497.00 | -4.00% | ¥2,501.00 | ¥2,524.00 | ¥2,438.00 | 2.86M |
| 2026-09-02 | ¥2,601.00 | -4.69% | ¥2,698.00 | ¥2,720.00 | ¥2,601.00 | 923.80K |
| 2026-09-01 | ¥2,729.00 | -1.12% | ¥2,711.00 | ¥2,778.00 | ¥2,701.00 | 640.20K |
| 2026-08-31 | ¥2,760.00 | +0.88% | ¥2,639.00 | ¥2,773.00 | ¥2,635.00 | 738.40K |
| 2026-08-28 | ¥2,736.00 | +3.48% | ¥2,744.00 | ¥2,815.00 | ¥2,701.00 | 1.11M |
| 2026-08-27 | ¥2,644.00 | -0.45% | ¥2,706.00 | ¥2,746.00 | ¥2,606.00 | 749.50K |
| 2026-08-26 | ¥2,656.00 | -0.60% | ¥2,697.00 | ¥2,697.00 | ¥2,586.00 | 725.60K |
| 2026-08-25 | ¥2,672.00 | +0.11% | ¥2,652.00 | ¥2,675.00 | ¥2,607.00 | 542.00K |
| 2026-08-24 | ¥2,669.00 | -1.04% | ¥2,688.00 | ¥2,748.00 | ¥2,666.00 | 619.30K |
| 2026-08-21 | ¥2,697.00 | -1.50% | ¥2,672.00 | ¥2,713.00 | ¥2,641.00 | 688.80K |
| 2026-08-20 | ¥2,738.00 | +1.44% | ¥2,676.00 | ¥2,748.00 | ¥2,673.00 | 637.90K |
| 2026-08-19 | ¥2,699.00 | -5.66% | ¥2,738.00 | ¥2,801.00 | ¥2,683.00 | 1.03M |
| 2026-08-18 | ¥2,861.00 | -4.63% | ¥3,115.00 | ¥3,150.00 | ¥2,860.00 | 1.08M |
| 2026-08-17 | ¥3,000.00 | +0.74% | ¥2,965.00 | ¥3,025.00 | ¥2,921.00 | 507.10K |
| 2026-08-14 | ¥2,978.00 | -1.88% | ¥3,025.00 | ¥3,095.00 | ¥2,956.00 | 722.10K |
| 2026-08-13 | ¥3,035.00 | +4.19% | ¥2,981.00 | ¥3,055.00 | ¥2,965.00 | 854.20K |
| 2026-08-12 | ¥2,913.00 | +1.75% | ¥2,848.00 | ¥2,913.00 | ¥2,782.00 | 776.30K |
| 2026-08-10 | ¥2,863.00 | -0.97% | ¥2,890.00 | ¥2,952.00 | ¥2,844.00 | 923.90K |
| 2026-08-07 | ¥2,891.00 | -3.12% | ¥3,035.00 | ¥3,040.00 | ¥2,786.00 | 1.13M |
| 2026-08-06 | ¥2,984.00 | -9.02% | ¥3,140.00 | ¥3,165.00 | ¥2,944.00 | 2.45M |
| 2026-08-05 | ¥3,280.00 | +8.43% | ¥3,295.00 | ¥3,325.00 | ¥3,175.00 | 1.54M |
| 2026-08-04 | ¥3,025.00 | +3.21% | ¥2,999.00 | ¥3,070.00 | ¥2,933.00 | 1.22M |
| 2026-08-03 | ¥2,931.00 | +0.07% | ¥2,871.00 | ¥2,993.00 | ¥2,797.00 | 1.60M |
| 2026-07-31 | ¥2,929.00 | +15.27% | ¥2,791.00 | ¥2,998.00 | ¥2,729.00 | 2.53M |
| 2026-07-30 | ¥2,541.00 | +0.59% | ¥2,526.00 | ¥2,671.00 | ¥2,454.00 | 1.24M |
| 2026-07-29 | ¥2,526.00 | -8.31% | ¥2,717.00 | ¥2,760.00 | ¥2,451.00 | 1.26M |
| 2026-07-28 | ¥2,755.00 | -8.17% | ¥2,880.00 | ¥2,890.00 | ¥2,739.00 | 830.20K |
| 2026-07-27 | ¥3,000.00 | -1.48% | ¥3,070.00 | ¥3,080.00 | ¥2,921.00 | 918.00K |
| 2026-07-24 | ¥3,045.00 | -1.14% | ¥3,035.00 | ¥3,175.00 | ¥2,981.00 | 1.23M |
| 2026-07-23 | ¥3,080.00 | 0.00% | ¥3,115.00 | ¥3,125.00 | ¥3,025.00 | 761.00K |
| 2026-07-22 | ¥3,080.00 | +2.80% | ¥3,180.00 | ¥3,215.00 | ¥3,055.00 | 1.02M |
| 2026-07-21 | ¥2,996.00 | +1.08% | ¥3,080.00 | ¥3,095.00 | ¥2,895.00 | 1.30M |
| 2026-07-17 | ¥2,964.00 | -8.24% | ¥3,030.00 | ¥3,075.00 | ¥2,875.00 | 1.76M |
| 2026-07-16 | ¥3,230.00 | -0.62% | ¥3,320.00 | ¥3,350.00 | ¥3,205.00 | 1.02M |
| 2026-07-15 | ¥3,250.00 | -0.15% | ¥3,270.00 | ¥3,280.00 | ¥3,190.00 | 1.04M |
| 2026-07-14 | ¥3,255.00 | +1.72% | ¥3,145.00 | ¥3,355.00 | ¥3,070.00 | 1.61M |
| 2026-07-13 | ¥3,200.00 | -8.83% | ¥3,480.00 | ¥3,540.00 | ¥3,200.00 | 1.45M |
| 2026-07-10 | ¥3,510.00 | +0.86% | ¥3,530.00 | ¥3,640.00 | ¥3,490.00 | 1.08M |
| 2026-07-09 | ¥3,480.00 | -0.57% | ¥3,570.00 | ¥3,660.00 | ¥3,410.00 | 1.47M |
| 2026-07-08 | ¥3,500.00 | -3.45% | ¥3,555.00 | ¥3,795.00 | ¥3,470.00 | 2.13M |
| 2026-07-07 | ¥3,625.00 | -9.60% | ¥4,000.00 | ¥4,000.00 | ¥3,605.00 | 2.10M |
| 2026-07-06 | ¥4,010.00 | -9.58% | ¥4,440.00 | ¥4,450.00 | ¥3,975.00 | 1.37M |
| 2026-07-03 | ¥4,435.00 | +3.26% | ¥3,875.00 | ¥4,455.00 | ¥3,850.00 | 1.34M |
| 2026-07-02 | ¥4,295.00 | -9.96% | ¥4,490.00 | ¥4,610.00 | ¥4,295.00 | 1.57M |
| 2026-07-01 | ¥4,770.00 | +14.94% | ¥4,290.00 | ¥4,840.00 | ¥4,230.00 | 1.97M |
| 2026-06-30 | ¥4,150.00 | -2.01% | ¥4,260.00 | ¥4,290.00 | ¥4,110.00 | 849.10K |
| 2026-06-29 | ¥4,235.00 | -1.51% | ¥4,230.00 | ¥4,295.00 | ¥4,055.00 | 844.60K |
| 2026-06-26 | ¥4,300.00 | -4.76% | ¥4,470.00 | ¥4,570.00 | ¥4,205.00 | 811.00K |
| 2026-06-25 | ¥4,515.00 | +6.61% | ¥4,380.00 | ¥4,640.00 | ¥4,380.00 | 1.11M |
| 2026-06-24 | ¥4,235.00 | +0.59% | ¥4,145.00 | ¥4,365.00 | ¥4,125.00 | 956.10K |
| 2026-06-23 | ¥4,210.00 | -6.55% | ¥4,545.00 | ¥4,590.00 | ¥4,210.00 | 904.90K |
| 2026-06-22 | ¥4,505.00 | -2.80% | ¥4,600.00 | ¥4,670.00 | ¥4,455.00 | 1.44M |
| 2026-06-19 | ¥4,635.00 | -1.49% | ¥4,900.00 | ¥4,965.00 | ¥4,600.00 | 1.64M |
| 2026-06-18 | ¥4,705.00 | -1.05% | ¥4,740.00 | ¥4,875.00 | ¥4,580.00 | 1.74M |
| 2026-06-17 | ¥4,755.00 | +13.21% | ¥4,080.00 | ¥4,835.00 | ¥4,075.00 | 2.30M |
| 2026-06-16 | ¥4,200.00 | +3.19% | ¥4,090.00 | ¥4,285.00 | ¥4,005.00 | 1.25M |
| 2026-06-15 | ¥4,070.00 | +4.49% | ¥3,930.00 | ¥4,120.00 | ¥3,800.00 | 1.55M |
| 2026-06-12 | ¥3,895.00 | 0.00% | ¥4,000.00 | ¥4,205.00 | ¥3,810.00 | 2.07M |
| 2026-06-11 | ¥3,895.00 | -7.26% | ¥3,850.00 | ¥4,070.00 | ¥3,745.00 | 2.77M |
| 2026-06-10 | ¥4,200.00 | -1.98% | ¥4,115.00 | ¥4,470.00 | ¥4,075.00 | 1.71M |
| 2026-06-09 | ¥4,285.00 | +5.28% | ¥4,185.00 | ¥4,315.00 | ¥4,005.00 | 1.48M |
| 2026-06-08 | ¥4,070.00 | -6.97% | ¥3,885.00 | ¥4,130.00 | ¥3,855.00 | 1.74M |
| 2026-06-05 | ¥4,375.00 | +0.92% | ¥3,905.00 | ¥4,490.00 | ¥3,850.00 | 2.19M |
| 2026-06-04 | ¥4,335.00 | +9.33% | ¥3,970.00 | ¥4,395.00 | ¥3,955.00 | 2.42M |
| 2026-06-03 | ¥3,965.00 | +6.16% | ¥3,820.00 | ¥4,030.00 | ¥3,735.00 | 1.54M |
| 2026-06-02 | ¥3,735.00 | -5.92% | ¥3,910.00 | ¥3,915.00 | ¥3,600.00 | 1.80M |
| 2026-06-01 | ¥3,970.00 | +5.31% | ¥3,760.00 | ¥4,290.00 | ¥3,700.00 | 3.07M |
| 2026-05-29 | ¥3,770.00 | +6.50% | ¥3,630.00 | ¥3,865.00 | ¥3,530.00 | 1.87M |
| 2026-05-28 | ¥3,540.00 | +4.73% | ¥3,450.00 | ¥3,660.00 | ¥3,375.00 | 1.53M |
| 2026-05-27 | ¥3,380.00 | -9.87% | ¥3,720.00 | ¥3,730.00 | ¥3,360.00 | 1.67M |
| 2026-05-26 | ¥3,750.00 | +2.60% | ¥3,650.00 | ¥3,790.00 | ¥3,535.00 | 1.46M |
| 2026-05-25 | ¥3,655.00 | +8.94% | ¥3,425.00 | ¥3,800.00 | ¥3,410.00 | 2.30M |
| 2026-05-22 | ¥3,355.00 | +7.36% | ¥3,145.00 | ¥3,420.00 | ¥3,130.00 | 1.07M |
| 2026-05-21 | ¥3,125.00 | +1.13% | ¥3,080.00 | ¥3,190.00 | ¥3,040.00 | 1.18M |