Nippon Chemi-Con Corporation 6997
TSE · Japan · Electronic Technology
¥2,343.00-105.00 (-4.29%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,346.00 | -4.17% | ¥2,430.00 | ¥2,463.00 | ¥2,334.00 | 1.13M |
| 2026-10-01 | ¥2,448.00 | +0.62% | ¥2,430.00 | ¥2,480.00 | ¥2,413.00 | 1.18M |
| 2026-09-30 | ¥2,433.00 | -3.11% | ¥2,511.00 | ¥2,542.00 | ¥2,408.00 | 1.61M |
| 2026-09-29 | ¥2,511.00 | +1.87% | ¥2,451.00 | ¥2,534.00 | ¥2,441.00 | 1.27M |
| 2026-09-28 | ¥2,465.00 | -5.19% | ¥2,558.00 | ¥2,617.00 | ¥2,447.00 | 1.41M |
| 2026-09-25 | ¥2,600.00 | -6.98% | ¥2,552.00 | ¥2,651.00 | ¥2,525.00 | 1.72M |
| 2026-09-24 | ¥2,795.00 | +0.29% | ¥2,837.00 | ¥2,884.00 | ¥2,790.00 | 797.00K |
| 2026-09-18 | ¥2,787.00 | +1.98% | ¥2,800.00 | ¥2,820.00 | ¥2,735.00 | 936.80K |
| 2026-09-17 | ¥2,733.00 | -4.11% | ¥2,867.00 | ¥2,898.00 | ¥2,712.00 | 575.90K |
| 2026-09-16 | ¥2,850.00 | +2.00% | ¥2,744.00 | ¥2,857.00 | ¥2,740.00 | 546.80K |
| 2026-09-15 | ¥2,794.00 | +7.30% | ¥2,576.00 | ¥2,813.00 | ¥2,576.00 | 898.70K |
| 2026-09-14 | ¥2,604.00 | -2.62% | ¥2,525.00 | ¥2,604.00 | ¥2,504.00 | 1.18M |
| 2026-09-11 | ¥2,674.00 | -5.71% | ¥2,686.00 | ¥2,721.00 | ¥2,644.00 | 844.60K |
| 2026-09-10 | ¥2,836.00 | +3.84% | ¥2,766.00 | ¥2,862.00 | ¥2,665.00 | 994.20K |
| 2026-09-09 | ¥2,731.00 | +3.92% | ¥2,850.00 | ¥2,970.00 | ¥2,731.00 | 1.59M |
| 2026-09-08 | ¥2,628.00 | -8.50% | ¥2,822.00 | ¥2,844.00 | ¥2,628.00 | 901.10K |
| 2026-09-07 | ¥2,872.00 | +4.70% | ¥2,840.00 | ¥2,879.00 | ¥2,756.00 | 722.10K |
| 2026-09-04 | ¥2,743.00 | +3.82% | ¥2,652.00 | ¥2,791.00 | ¥2,643.00 | 898.70K |
| 2026-09-03 | ¥2,642.00 | -4.03% | ¥2,769.00 | ¥2,781.00 | ¥2,637.00 | 1.29M |
| 2026-09-02 | ¥2,753.00 | -6.23% | ¥2,830.00 | ¥2,866.00 | ¥2,751.00 | 712.80K |
| 2026-09-01 | ¥2,936.00 | 0.00% | ¥2,911.00 | ¥3,025.00 | ¥2,880.00 | 996.10K |
| 2026-08-31 | ¥2,936.00 | +3.97% | ¥2,768.00 | ¥2,956.00 | ¥2,756.00 | 906.60K |
| 2026-08-28 | ¥2,824.00 | +4.55% | ¥2,800.00 | ¥2,895.00 | ¥2,761.00 | 1.06M |
| 2026-08-27 | ¥2,701.00 | +0.37% | ¥2,820.00 | ¥2,858.00 | ¥2,654.00 | 738.20K |
| 2026-08-26 | ¥2,691.00 | -0.26% | ¥2,690.00 | ¥2,707.00 | ¥2,631.00 | 469.40K |
| 2026-08-25 | ¥2,698.00 | +0.22% | ¥2,699.00 | ¥2,707.00 | ¥2,631.00 | 473.30K |
| 2026-08-24 | ¥2,692.00 | -2.00% | ¥2,698.00 | ¥2,802.00 | ¥2,673.00 | 714.80K |
| 2026-08-21 | ¥2,747.00 | -1.40% | ¥2,716.00 | ¥2,775.00 | ¥2,701.00 | 588.80K |
| 2026-08-20 | ¥2,786.00 | +1.31% | ¥2,718.00 | ¥2,806.00 | ¥2,689.00 | 771.40K |
| 2026-08-19 | ¥2,750.00 | -8.33% | ¥2,804.00 | ¥2,893.00 | ¥2,721.00 | 1.31M |
| 2026-08-18 | ¥3,000.00 | -4.76% | ¥3,195.00 | ¥3,275.00 | ¥2,966.00 | 791.80K |
| 2026-08-17 | ¥3,150.00 | -0.47% | ¥3,195.00 | ¥3,200.00 | ¥3,060.00 | 421.70K |
| 2026-08-14 | ¥3,165.00 | +2.76% | ¥3,150.00 | ¥3,225.00 | ¥3,100.00 | 760.40K |
| 2026-08-13 | ¥3,080.00 | +4.19% | ¥3,050.00 | ¥3,160.00 | ¥3,025.00 | 876.10K |
| 2026-08-12 | ¥2,956.00 | +1.93% | ¥2,852.00 | ¥2,976.00 | ¥2,811.00 | 1.18M |
| 2026-08-10 | ¥2,900.00 | -8.23% | ¥2,830.00 | ¥2,979.00 | ¥2,730.00 | 2.36M |
| 2026-08-07 | ¥3,160.00 | -2.47% | ¥3,280.00 | ¥3,285.00 | ¥2,997.00 | 795.60K |
| 2026-08-06 | ¥3,240.00 | -8.73% | ¥3,365.00 | ¥3,365.00 | ¥3,185.00 | 922.20K |
| 2026-08-05 | ¥3,550.00 | +9.40% | ¥3,385.00 | ¥3,565.00 | ¥3,325.00 | 1.01M |
| 2026-08-04 | ¥3,245.00 | +1.09% | ¥3,190.00 | ¥3,305.00 | ¥3,145.00 | 812.60K |
| 2026-08-03 | ¥3,210.00 | +2.88% | ¥2,988.00 | ¥3,250.00 | ¥2,946.00 | 1.27M |
| 2026-07-31 | ¥3,120.00 | +18.72% | ¥2,928.00 | ¥3,130.00 | ¥2,819.00 | 2.39M |
| 2026-07-30 | ¥2,628.00 | +2.26% | ¥2,571.00 | ¥2,775.00 | ¥2,515.00 | 1.69M |
| 2026-07-29 | ¥2,570.00 | -9.06% | ¥2,860.00 | ¥2,881.00 | ¥2,466.00 | 1.49M |
| 2026-07-28 | ¥2,826.00 | -11.69% | ¥3,010.00 | ¥3,010.00 | ¥2,788.00 | 1.11M |
| 2026-07-27 | ¥3,200.00 | -1.23% | ¥3,310.00 | ¥3,325.00 | ¥3,075.00 | 616.40K |
| 2026-07-24 | ¥3,240.00 | -1.52% | ¥3,255.00 | ¥3,375.00 | ¥3,185.00 | 715.00K |
| 2026-07-23 | ¥3,290.00 | -1.64% | ¥3,350.00 | ¥3,430.00 | ¥3,275.00 | 549.00K |
| 2026-07-22 | ¥3,345.00 | +7.90% | ¥3,370.00 | ¥3,510.00 | ¥3,285.00 | 1.05M |
| 2026-07-21 | ¥3,100.00 | -1.90% | ¥3,220.00 | ¥3,220.00 | ¥2,990.00 | 1.25M |
| 2026-07-17 | ¥3,160.00 | -12.95% | ¥3,350.00 | ¥3,375.00 | ¥3,025.00 | 1.45M |
| 2026-07-16 | ¥3,630.00 | -1.89% | ¥3,855.00 | ¥3,900.00 | ¥3,615.00 | 1.17M |
| 2026-07-15 | ¥3,700.00 | +0.95% | ¥3,640.00 | ¥3,735.00 | ¥3,585.00 | 1.09M |
| 2026-07-14 | ¥3,665.00 | +0.27% | ¥3,600.00 | ¥3,710.00 | ¥3,425.00 | 1.45M |
| 2026-07-13 | ¥3,655.00 | -7.82% | ¥4,025.00 | ¥4,130.00 | ¥3,620.00 | 1.26M |
| 2026-07-10 | ¥3,965.00 | +1.15% | ¥3,960.00 | ¥4,140.00 | ¥3,935.00 | 1.03M |
| 2026-07-09 | ¥3,920.00 | 0.00% | ¥3,950.00 | ¥4,080.00 | ¥3,815.00 | 1.03M |
| 2026-07-08 | ¥3,920.00 | -7.76% | ¥4,180.00 | ¥4,480.00 | ¥3,920.00 | 2.13M |
| 2026-07-07 | ¥4,250.00 | -15.34% | ¥4,905.00 | ¥4,905.00 | ¥4,215.00 | 1.96M |
| 2026-07-06 | ¥5,020.00 | -9.87% | ¥5,500.00 | ¥5,550.00 | ¥5,020.00 | 1.37M |
| 2026-07-03 | ¥5,570.00 | +8.37% | ¥4,980.00 | ¥5,600.00 | ¥4,745.00 | 1.36M |
| 2026-07-02 | ¥5,140.00 | -11.23% | ¥5,600.00 | ¥5,620.00 | ¥5,140.00 | 1.06M |
| 2026-07-01 | ¥5,790.00 | +5.46% | ¥5,560.00 | ¥5,900.00 | ¥5,480.00 | 1.06M |
| 2026-06-30 | ¥5,490.00 | -1.79% | ¥5,600.00 | ¥5,650.00 | ¥5,340.00 | 776.40K |
| 2026-06-29 | ¥5,590.00 | 0.00% | ¥5,590.00 | ¥5,870.00 | ¥5,350.00 | 1.59M |
| 2026-06-26 | ¥5,590.00 | -6.52% | ¥5,780.00 | ¥6,100.00 | ¥5,470.00 | 1.15M |
| 2026-06-25 | ¥5,980.00 | +11.57% | ¥5,680.00 | ¥6,180.00 | ¥5,520.00 | 1.97M |
| 2026-06-24 | ¥5,360.00 | +0.37% | ¥5,340.00 | ¥6,090.00 | ¥5,240.00 | 1.65M |
| 2026-06-23 | ¥5,340.00 | -8.09% | ¥5,990.00 | ¥6,040.00 | ¥5,330.00 | 1.04M |
| 2026-06-22 | ¥5,810.00 | +2.47% | ¥6,000.00 | ¥6,190.00 | ¥5,590.00 | 1.60M |
| 2026-06-19 | ¥5,670.00 | +2.53% | ¥5,630.00 | ¥5,940.00 | ¥5,380.00 | 1.55M |
| 2026-06-18 | ¥5,530.00 | +5.53% | ¥5,160.00 | ¥5,690.00 | ¥5,110.00 | 2.44M |
| 2026-06-17 | ¥5,240.00 | +15.42% | ¥4,480.00 | ¥5,240.00 | ¥4,350.00 | 1.14M |
| 2026-06-16 | ¥4,540.00 | -5.22% | ¥4,720.00 | ¥4,800.00 | ¥4,505.00 | 1.25M |
| 2026-06-15 | ¥4,790.00 | +14.73% | ¥4,360.00 | ¥4,790.00 | ¥4,085.00 | 1.54M |
| 2026-06-12 | ¥4,175.00 | +1.58% | ¥4,250.00 | ¥4,545.00 | ¥4,070.00 | 1.80M |
| 2026-06-11 | ¥4,110.00 | -3.18% | ¥3,995.00 | ¥4,225.00 | ¥3,890.00 | 1.65M |
| 2026-06-10 | ¥4,245.00 | -7.01% | ¥4,355.00 | ¥4,420.00 | ¥4,050.00 | 1.36M |
| 2026-06-09 | ¥4,565.00 | +0.66% | ¥4,675.00 | ¥4,740.00 | ¥4,270.00 | 1.61M |
| 2026-06-08 | ¥4,535.00 | -8.94% | ¥4,490.00 | ¥4,730.00 | ¥4,280.00 | 1.80M |
| 2026-06-05 | ¥4,980.00 | +0.71% | ¥4,525.00 | ¥5,160.00 | ¥4,385.00 | 1.44M |
| 2026-06-04 | ¥4,945.00 | +2.17% | ¥4,570.00 | ¥5,130.00 | ¥4,510.00 | 1.29M |
| 2026-06-03 | ¥4,840.00 | +1.15% | ¥4,790.00 | ¥5,020.00 | ¥4,450.00 | 2.33M |
| 2026-06-02 | ¥4,785.00 | -14.86% | ¥5,650.00 | ¥5,670.00 | ¥4,635.00 | 3.24M |
| 2026-06-01 | ¥5,620.00 | +10.63% | ¥5,070.00 | ¥5,740.00 | ¥4,870.00 | 3.65M |
| 2026-05-29 | ¥5,080.00 | +15.98% | ¥4,800.00 | ¥5,080.00 | ¥4,665.00 | 2.45M |
| 2026-05-28 | ¥4,380.00 | +13.32% | ¥3,725.00 | ¥4,380.00 | ¥3,685.00 | 2.22M |
| 2026-05-27 | ¥3,865.00 | -6.19% | ¥4,180.00 | ¥4,210.00 | ¥3,630.00 | 1.71M |
| 2026-05-26 | ¥4,120.00 | +1.35% | ¥4,010.00 | ¥4,175.00 | ¥3,810.00 | 2.17M |
| 2026-05-25 | ¥4,065.00 | +20.80% | ¥3,600.00 | ¥4,065.00 | ¥3,595.00 | 1.17M |