Tokyo - Delayed Quote JPY

Nichicon Corporation (6996.T)

Compare
1,064.00
+26.00
+(2.50%)
At close: January 17 at 3:45:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,038.001,064.001,038.001,064.001,064.00190,900
Jan 16, 20251,055.001,058.001,036.001,038.001,038.00183,200
Jan 15, 20251,048.001,055.001,043.001,050.001,050.00253,700
Jan 14, 20251,050.001,053.001,029.001,035.001,035.00161,800
Jan 10, 20251,061.001,074.001,052.001,057.001,057.00249,700
Jan 9, 20251,082.001,083.001,065.001,076.001,076.00207,900
Jan 8, 20251,105.001,107.001,082.001,086.001,086.00193,700
Jan 7, 20251,100.001,111.001,084.001,108.001,108.00255,500
Jan 6, 20251,103.001,107.001,089.001,096.001,096.00205,800
Dec 30, 20241,097.001,109.001,091.001,097.001,097.00297,000
Dec 27, 20241,065.001,092.001,062.001,091.001,091.00317,500
Dec 26, 20241,044.001,063.001,044.001,063.001,063.00209,700
Dec 25, 20241,049.001,054.001,040.001,050.001,050.00157,800
Dec 24, 20241,035.001,049.001,035.001,045.001,045.00273,300
Dec 23, 20241,031.001,037.001,023.001,032.001,032.00142,400
Dec 20, 20241,041.001,051.001,036.001,036.001,036.00350,200
Dec 19, 20241,016.001,046.001,016.001,029.001,029.00301,400
Dec 18, 20241,020.001,043.001,020.001,025.001,025.00179,500
Dec 17, 20241,044.001,047.001,021.001,021.001,021.00165,900
Dec 16, 20241,034.001,059.001,030.001,044.001,044.00268,700
Dec 13, 20241,039.001,049.001,035.001,037.001,037.00275,700
Dec 12, 20241,053.001,054.001,037.001,037.001,037.00210,600
Dec 11, 20241,039.001,053.001,036.001,052.001,052.00200,100
Dec 10, 20241,062.001,062.001,041.001,041.001,041.00217,600
Dec 9, 20241,040.001,053.001,034.001,046.001,046.00184,600
Dec 6, 20241,063.001,063.001,025.001,026.001,026.00203,600
Dec 5, 20241,054.001,062.001,049.001,059.001,059.00206,800
Dec 4, 20241,053.001,060.001,044.001,050.001,050.00226,100
Dec 3, 20241,058.001,068.001,058.001,065.001,065.00194,800
Dec 2, 20241,050.001,057.001,042.001,042.001,042.00205,800
Nov 29, 20241,049.001,058.001,030.001,045.001,045.00318,700
Nov 28, 20241,055.001,058.001,044.001,053.001,053.00127,600
Nov 27, 20241,081.001,092.001,045.001,054.001,054.00456,100
Nov 26, 20241,090.001,091.001,056.001,069.001,069.00300,100
Nov 25, 20241,100.001,105.001,085.001,085.001,085.00271,700
Nov 22, 20241,100.001,103.001,083.001,087.001,087.00245,900
Nov 21, 20241,078.001,098.001,078.001,091.001,091.00247,000
Nov 20, 20241,079.001,088.001,065.001,079.001,079.00267,500
Nov 19, 20241,084.001,086.001,068.001,073.001,073.00161,700
Nov 18, 20241,085.001,091.001,081.001,081.001,081.00187,400
Nov 15, 20241,100.001,103.001,087.001,090.001,090.00198,000
Nov 14, 20241,118.001,122.001,090.001,090.001,090.00375,100
Nov 13, 20241,113.001,133.001,111.001,118.001,118.00401,900
Nov 12, 20241,118.001,123.001,112.001,113.001,113.00383,700
Nov 11, 20241,107.001,120.001,104.001,111.001,111.00350,800
Nov 8, 20241,140.001,143.001,104.001,107.001,107.00631,000
Nov 7, 20241,120.001,158.001,110.001,139.001,139.001,727,800
Nov 6, 20241,002.001,029.001,002.001,012.001,012.00472,300
Nov 5, 20241,010.001,025.001,010.001,016.001,016.00377,700
Nov 1, 20241,000.001,007.00993.001,000.001,000.00203,200
Oct 31, 20241,011.001,016.00999.001,008.001,008.00205,200
Oct 30, 20241,006.001,023.001,004.001,019.001,019.00598,700
Oct 29, 20241,020.001,020.001,002.001,012.001,012.00457,300
Oct 28, 2024960.00977.00958.00973.00973.00142,300
Oct 25, 2024973.00976.00953.00957.00957.00165,000
Oct 24, 2024968.00969.00956.00965.00965.00174,100
Oct 23, 2024978.00997.00973.00973.00973.00239,100
Oct 22, 2024986.00994.00975.00978.00978.00308,300
Oct 21, 2024967.00982.00966.00980.00980.00209,400
Oct 18, 2024973.00976.00961.00967.00967.00202,100
Oct 17, 2024972.00977.00966.00972.00972.00194,500
Oct 16, 2024962.00976.00956.00966.00966.00183,400
Oct 15, 2024977.00977.00965.00973.00973.00281,800
Oct 11, 2024967.00978.00967.00970.00970.00253,900
Oct 10, 2024979.00986.00971.00975.00975.00178,700
Oct 9, 2024974.00977.00966.00973.00973.00269,700
Oct 8, 2024985.00987.00968.00971.00971.00211,100
Oct 7, 20241,000.001,000.00986.00991.00991.00194,000
Oct 4, 2024993.00993.00982.00988.00988.00179,800
Oct 3, 2024995.001,002.00990.00993.00993.00291,800
Oct 2, 2024970.00979.00966.00975.00975.00340,800
Oct 1, 2024970.00980.00963.00978.00978.00295,800
Sep 30, 2024944.00962.00943.00952.00952.00381,600
Sep 27, 2024 17.00 Dividend
Sep 27, 2024982.00994.00981.00989.00989.00284,400
Sep 26, 2024983.00989.00975.00989.00972.00331,800
Sep 25, 2024953.00980.00953.00973.00956.28401,100
Sep 24, 2024959.00964.00949.00951.00934.65253,600
Sep 20, 2024971.00972.00950.00953.00936.62394,300
Sep 19, 2024954.00966.00954.00956.00939.57361,100
Sep 18, 2024951.00962.00946.00956.00939.57468,700
Sep 17, 2024939.00946.00927.00937.00920.89293,900
Sep 13, 2024957.00957.00938.00938.00921.88355,900
Sep 12, 2024963.00973.00958.00967.00950.38422,100
Sep 11, 2024955.00961.00938.00944.00927.77365,100
Sep 10, 2024962.00966.00950.00951.00934.65307,300
Sep 9, 2024946.00961.00937.00961.00944.48279,800
Sep 6, 2024975.00977.00957.00966.00949.40242,000
Sep 5, 2024979.00986.00965.00973.00956.28268,900
Sep 4, 2024989.00995.00970.00972.00955.29492,300
Sep 3, 20241,005.001,021.001,005.001,019.001,001.48277,400
Sep 2, 2024995.001,009.00992.001,002.00984.78443,000
Aug 30, 2024975.00987.00971.00980.00963.15275,300
Aug 29, 2024967.00970.00961.00964.00947.43214,000
Aug 28, 2024970.00972.00954.00967.00950.38396,700
Aug 27, 2024968.00982.00966.00976.00959.22244,700
Aug 26, 2024990.00990.00962.00962.00945.46393,000
Aug 23, 20241,001.001,006.00989.00993.00975.93205,100
Aug 22, 2024993.00999.00985.00997.00979.86497,600
Aug 21, 2024984.00991.00980.00986.00969.05170,200
Aug 20, 2024992.00996.00986.00996.00978.88237,800
Aug 19, 2024994.001,000.00974.00977.00960.21316,400
Aug 16, 2024985.001,002.00979.00997.00979.86318,800
Aug 15, 2024969.00970.00955.00963.00946.45272,400
Aug 14, 2024955.00964.00946.00963.00946.45397,800
Aug 13, 2024937.00946.00928.00937.00920.89428,300
Aug 9, 2024928.00937.00912.00933.00916.96476,000
Aug 8, 2024920.00935.00905.00913.00897.31649,200
Aug 7, 2024893.00947.00878.00928.00912.051,251,100
Aug 6, 2024944.00999.00944.00968.00951.36725,100
Aug 5, 20241,000.001,002.00877.00899.00883.551,254,200
Aug 2, 20241,023.001,045.001,006.001,039.001,021.14754,000
Aug 1, 20241,100.001,105.001,067.001,067.001,048.66550,400
Jul 31, 20241,098.001,111.001,093.001,108.001,088.95970,600
Jul 30, 20241,110.001,111.001,093.001,105.001,086.01575,000
Jul 29, 20241,126.001,131.001,113.001,114.001,094.85353,200
Jul 26, 20241,120.001,121.001,108.001,108.001,088.95248,600
Jul 25, 20241,129.001,132.001,108.001,110.001,090.92496,300
Jul 24, 20241,171.001,171.001,141.001,141.001,121.39415,500
Jul 23, 20241,175.001,192.001,173.001,177.001,156.77156,600
Jul 22, 20241,177.001,179.001,164.001,173.001,152.84241,300
Jul 19, 20241,174.001,186.001,168.001,183.001,162.67263,300
Jul 18, 20241,190.001,198.001,180.001,182.001,161.68308,000
Jul 17, 20241,211.001,213.001,199.001,201.001,180.36239,300
Jul 16, 20241,208.001,216.001,204.001,210.001,189.20229,100
Jul 12, 20241,195.001,214.001,193.001,206.001,185.27219,100
Jul 11, 20241,190.001,216.001,190.001,211.001,190.18329,500
Jul 10, 20241,191.001,193.001,173.001,179.001,158.73450,100
Jul 9, 20241,195.001,203.001,185.001,200.001,179.37382,200
Jul 8, 20241,201.001,209.001,191.001,197.001,176.42177,200
Jul 5, 20241,215.001,215.001,200.001,201.001,180.36143,500
Jul 4, 20241,220.001,222.001,202.001,216.001,195.10289,800
Jul 3, 20241,200.001,205.001,192.001,201.001,180.36216,400
Jul 2, 20241,198.001,205.001,191.001,200.001,179.37207,100
Jul 1, 20241,212.001,217.001,198.001,200.001,179.37240,200
Jun 28, 20241,208.001,210.001,200.001,200.001,179.37267,500
Jun 27, 20241,202.001,209.001,193.001,208.001,187.24230,000
Jun 26, 20241,208.001,210.001,201.001,208.001,187.24183,800
Jun 25, 20241,193.001,210.001,192.001,205.001,184.29303,200
Jun 24, 20241,195.001,196.001,183.001,190.001,169.55237,000
Jun 21, 20241,188.001,200.001,185.001,191.001,170.53531,300
Jun 20, 20241,187.001,195.001,174.001,184.001,163.65239,100
Jun 19, 20241,191.001,192.001,179.001,183.001,162.67238,500
Jun 18, 20241,162.001,188.001,160.001,180.001,159.72328,000
Jun 17, 20241,147.001,156.001,131.001,156.001,136.13383,800
Jun 14, 20241,118.001,149.001,116.001,144.001,124.34326,500
Jun 13, 20241,147.001,149.001,126.001,128.001,108.61275,000
Jun 12, 20241,140.001,164.001,136.001,146.001,126.30465,300
Jun 11, 20241,136.001,144.001,134.001,140.001,120.40267,300
Jun 10, 20241,134.001,148.001,132.001,143.001,123.35283,900
Jun 7, 20241,127.001,135.001,123.001,129.001,109.59186,400
Jun 6, 20241,140.001,140.001,124.001,124.001,104.68371,100
Jun 5, 20241,130.001,137.001,123.001,127.001,107.63423,300
Jun 4, 20241,139.001,154.001,134.001,144.001,124.34274,300
Jun 3, 20241,141.001,163.001,141.001,145.001,125.32317,000
May 31, 20241,121.001,138.001,121.001,137.001,117.46605,800
May 30, 20241,129.001,130.001,111.001,126.001,106.65730,000
May 29, 20241,179.001,179.001,141.001,141.001,121.39755,200
May 28, 20241,201.001,209.001,182.001,182.001,161.68467,900
May 27, 20241,195.001,211.001,191.001,208.001,187.24264,900
May 24, 20241,189.001,206.001,182.001,195.001,174.46366,400
May 23, 20241,210.001,229.001,207.001,217.001,196.08328,100
May 22, 20241,220.001,228.001,209.001,212.001,191.17329,800
May 21, 20241,240.001,242.001,226.001,227.001,205.91293,700
May 20, 20241,227.001,235.001,224.001,234.001,212.79271,100
May 17, 20241,219.001,242.001,215.001,227.001,205.91395,000
May 16, 20241,249.001,251.001,218.001,228.001,206.89274,900
May 15, 20241,234.001,245.001,228.001,243.001,221.63253,100
May 14, 20241,240.001,246.001,225.001,234.001,212.79387,100
May 13, 20241,239.001,249.001,222.001,235.001,213.77579,100
May 10, 20241,246.001,270.001,241.001,246.001,224.581,409,600
May 9, 20241,382.001,387.001,359.001,373.001,349.40384,500
May 8, 20241,378.001,385.001,371.001,382.001,358.24243,000
May 7, 20241,357.001,373.001,356.001,369.001,345.47381,800
May 2, 20241,339.001,353.001,336.001,343.001,319.92293,400
May 1, 20241,335.001,355.001,319.001,350.001,326.79420,000
Apr 30, 20241,324.001,337.001,317.001,336.001,313.04291,700
Apr 26, 20241,308.001,323.001,292.001,323.001,300.26308,900
Apr 25, 20241,307.001,320.001,302.001,302.001,279.62256,200
Apr 24, 20241,275.001,309.001,275.001,308.001,285.52275,900
Apr 23, 20241,283.001,285.001,268.001,270.001,248.17314,900
Apr 22, 20241,293.001,304.001,281.001,286.001,263.89355,900
Apr 19, 20241,293.001,297.001,265.001,282.001,259.96303,300
Apr 18, 20241,286.001,310.001,286.001,300.001,277.65246,700
Apr 17, 20241,305.001,311.001,284.001,292.001,269.79479,500
Apr 16, 20241,322.001,332.001,300.001,305.001,282.57345,800
Apr 15, 20241,325.001,331.001,315.001,328.001,305.17300,500
Apr 12, 20241,316.001,333.001,314.001,330.001,307.14455,800
Apr 11, 20241,295.001,307.001,292.001,301.001,278.64318,800
Apr 10, 20241,288.001,316.001,288.001,316.001,293.38532,700
Apr 9, 20241,300.001,302.001,280.001,288.001,265.86292,300
Apr 8, 20241,270.001,277.001,260.001,272.001,250.14234,100
Apr 5, 20241,264.001,282.001,257.001,268.001,246.20302,900
Apr 4, 20241,280.001,281.001,264.001,273.001,251.12216,200
Apr 3, 20241,260.001,270.001,252.001,260.001,238.34190,100
Apr 2, 20241,275.001,276.001,259.001,265.001,243.26254,100
Apr 1, 20241,292.001,293.001,269.001,273.001,251.12168,300
Mar 29, 20241,285.001,288.001,276.001,286.001,263.89143,500
Mar 28, 2024 17.00 Dividend
Mar 28, 20241,279.001,279.001,262.001,274.001,252.10288,900
Mar 27, 20241,290.001,298.001,288.001,293.001,254.07279,900
Mar 26, 20241,301.001,307.001,287.001,290.001,251.16332,000
Mar 25, 20241,310.001,317.001,301.001,306.001,266.68362,200
Mar 22, 20241,306.001,314.001,296.001,314.001,274.43371,600
Mar 21, 20241,304.001,306.001,294.001,294.001,255.04340,000
Mar 19, 20241,274.001,295.001,268.001,289.001,250.19475,500
Mar 18, 20241,278.001,283.001,270.001,272.001,233.70296,400
Mar 15, 20241,256.001,270.001,248.001,269.001,230.79332,400
Mar 14, 20241,257.001,258.001,244.001,256.001,218.18217,800
Mar 13, 20241,264.001,269.001,240.001,248.001,210.42246,700
Mar 12, 20241,238.001,265.001,222.001,261.001,223.03439,500
Mar 11, 20241,238.001,246.001,225.001,238.001,200.72319,300
Mar 8, 20241,238.001,257.001,233.001,251.001,213.33267,400
Mar 7, 20241,264.001,267.001,233.001,242.001,204.60340,800
Mar 6, 20241,234.001,265.001,233.001,263.001,224.97397,100
Mar 5, 20241,238.001,242.001,222.001,241.001,203.63286,600
Mar 4, 20241,239.001,246.001,232.001,240.001,202.66306,200
Mar 1, 20241,233.001,244.001,231.001,234.001,196.84242,900
Feb 29, 20241,224.001,229.001,199.001,225.001,188.11608,600
Feb 28, 20241,230.001,240.001,228.001,232.001,194.90404,100
Feb 27, 20241,233.001,233.001,224.001,226.001,189.08377,300
Feb 26, 20241,243.001,252.001,231.001,236.001,198.78506,500
Feb 22, 20241,238.001,238.001,224.001,238.001,200.72404,800
Feb 21, 20241,223.001,225.001,214.001,223.001,186.17355,700
Feb 20, 20241,215.001,234.001,208.001,227.001,190.05476,800
Feb 19, 20241,202.001,211.001,195.001,206.001,169.69425,500
Feb 16, 20241,196.001,206.001,188.001,200.001,163.87399,700
Feb 15, 20241,213.001,213.001,179.001,183.001,147.38729,800
Feb 14, 20241,229.001,230.001,202.001,203.001,166.78681,800
Feb 13, 20241,227.001,244.001,212.001,239.001,201.691,139,800
Feb 9, 20241,242.001,258.001,241.001,254.001,216.24743,300
Feb 8, 20241,254.001,258.001,240.001,250.001,212.36776,700
Feb 7, 20241,280.001,282.001,258.001,260.001,222.06725,200
Feb 6, 20241,299.001,299.001,280.001,286.001,247.28351,500
Feb 5, 20241,293.001,299.001,285.001,290.001,251.16391,700
Feb 2, 20241,274.001,288.001,264.001,282.001,243.40419,500
Feb 1, 20241,285.001,288.001,273.001,274.001,235.64439,700
Jan 31, 20241,298.001,301.001,289.001,298.001,258.92312,000
Jan 30, 20241,302.001,310.001,299.001,300.001,260.86233,500
Jan 29, 20241,295.001,298.001,289.001,293.001,254.07247,400
Jan 26, 20241,289.001,301.001,286.001,287.001,248.25365,800
Jan 25, 20241,292.001,302.001,285.001,298.001,258.92289,700
Jan 24, 20241,303.001,304.001,292.001,296.001,256.98235,700
Jan 23, 20241,319.001,320.001,299.001,303.001,263.77417,600
Jan 22, 20241,292.001,315.001,288.001,314.001,274.43547,200
Jan 19, 20241,280.001,286.001,272.001,282.001,243.40256,500
Jan 18, 20241,256.001,276.001,256.001,270.001,231.76322,800
Jan 17, 20241,295.001,303.001,259.001,259.001,221.09643,700

Related Tickers

6407.TWO Mutual-Tek Industries Co., Ltd.
17.90
+4.99%
 
MRAAY Murata Manufacturing Co., Ltd.
7.58
+0.40%
 
3017.TW Asia Vital Components Co., Ltd.
530.00
+0.57%
 
3008.TW LARGAN Precision Co.,Ltd
2,730.00
-1.09%