Nippon Ceramic Co., Ltd. - 6929.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,130	3,135	3,135	3,150	3,125	32,800
August 15, 2025	3,160	3,125	3,125	3,175	3,110	39,200
August 14, 2025	3,170	3,165	3,165	3,200	3,135	61,800
August 13, 2025	3,190	3,200	3,200	3,225	3,155	65,300
August 12, 2025	3,145	3,170	3,170	3,185	3,140	81,400
August 08, 2025	3,120	3,130	3,130	3,165	3,095	61,000
August 07, 2025	3,105	3,135	3,135	3,165	3,105	72,700
August 06, 2025	3,170	3,105	3,105	3,180	3,105	80,100
August 05, 2025	3,135	3,135	3,135	3,215	3,130	110,100
August 04, 2025	3,200	3,115	3,115	3,260	3,110	326,100
August 01, 2025	3,015	3,200	3,200	3,235	2,993	380,500
July 31, 2025	2,965	2,983	2,983	3,005	2,957	64,300
July 30, 2025	2,935	2,968	2,968	2,975	2,927	217,600
July 29, 2025	2,957	2,950	2,950	2,983	2,937	70,500
July 28, 2025	2,923	2,975	2,975	3,015	2,923	128,500
July 25, 2025	2,955	2,913	2,913	2,955	2,913	34,200
July 24, 2025	2,944	2,949	2,949	2,958	2,929	48,100
July 23, 2025	2,900	2,940	2,940	2,955	2,870	93,100
July 22, 2025	2,865	2,860	2,860	2,901	2,852	49,100
July 18, 2025	2,950	2,893	2,893	2,950	2,888	38,500
July 17, 2025	2,889	2,923	2,923	2,932	2,872	60,700
July 16, 2025	2,967	2,899	2,899	2,967	2,890	69,900
July 15, 2025	2,971	2,967	2,967	2,983	2,954	63,900
July 14, 2025	2,953	2,972	2,972	3,005	2,925	76,600
July 11, 2025	2,935	2,956	2,956	2,975	2,932	80,600
July 10, 2025	2,928	2,936	2,936	2,944	2,910	80,800
July 09, 2025	2,845	2,943	2,943	2,946	2,831	170,700
July 08, 2025	2,742	2,838	2,838	2,854	2,741	148,600
July 07, 2025	2,742	2,742	2,742	2,756	2,725	101,400
July 04, 2025	2,785	2,750	2,750	2,798	2,741	49,800
July 03, 2025	2,751	2,781	2,781	2,787	2,740	56,300
July 02, 2025	2,743	2,747	2,747	2,768	2,734	60,700
July 01, 2025	2,798	2,780	2,780	2,806	2,757	68,700
June 30, 2025	2,807	2,806	2,806	2,819	2,790	80,300
June 27, 2025	2,823	2,803	2,803	2,827	2,782	62,500
June 26, 2025	2,771	2,794	2,794	2,809	2,770	68,400
June 25, 2025	2,774	2,777	2,777	2,781	2,751	59,100
June 24, 2025	2,802	2,786	2,786	2,839	2,776	59,000
June 23, 2025	2,775	2,799	2,799	2,813	2,775	63,100
June 20, 2025	2,792	2,774	2,774	2,821	2,774	145,900
June 19, 2025	2,815	2,815	2,815	2,838	2,805	55,000
June 18, 2025	2,827	2,818	2,818	2,838	2,796	79,200
June 17, 2025	2,840	2,843	2,843	2,856	2,831	58,200
June 16, 2025	2,829	2,830	2,830	2,846	2,815	63,300
June 13, 2025	2,880	2,826	2,826	2,885	2,816	75,300
June 12, 2025	2,898	2,877	2,877	2,905	2,870	41,800
June 11, 2025	2,892	2,906	2,906	2,910	2,880	48,400
June 10, 2025	2,909	2,887	2,887	2,943	2,884	47,100
June 09, 2025	2,913	2,909	2,909	2,939	2,890	52,900
June 06, 2025	2,915	2,916	2,916	2,925	2,899	61,800
June 05, 2025	2,907	2,919	2,919	2,936	2,898	44,600
June 04, 2025	2,934	2,937	2,937	2,945	2,919	37,200
June 03, 2025	2,883	2,910	2,910	2,930	2,871	60,400
June 02, 2025	2,850	2,893	2,893	2,898	2,845	67,000
May 30, 2025	2,859	2,864	2,864	2,893	2,831	60,600
May 29, 2025	2,865	2,888	2,888	2,894	2,865	43,400
May 28, 2025	2,871	2,860	2,860	2,880	2,854	31,300
May 27, 2025	2,845	2,838	2,838	2,854	2,825	27,300
May 26, 2025	2,827	2,834	2,834	2,836	2,800	26,100
May 23, 2025	2,845	2,810	2,810	2,853	2,810	35,500

Nippon Ceramic Co., Ltd. (6929.T) JPX