Nippon Ceramic Co., Ltd. (6929.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6929.T Historical Return
If you invested ¥1000 in Nippon Ceramic Co., Ltd. (6929.T) 10 years ago, it would be worth ¥2,298.15 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,435.45, while ¥1000 invested 1 year ago would be worth ¥1,221.51. This corresponds to total returns of 129.81%, 43.55%, 22.15%, respectively, with annualized returns of 8.67%, 7.49%, 22.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6929.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,790 | 3,735 | 3,735 | 3,815 | 3,705 | 136,200 |
| July 30, 2026 | 3,690 | 3,730 | 3,730 | 3,750 | 3,670 | 268,000 |
| July 29, 2026 | 3,690 | 3,690 | 3,690 | 3,725 | 3,625 | 193,000 |
| July 28, 2026 | 3,770 | 3,690 | 3,690 | 3,770 | 3,665 | 110,000 |
| July 27, 2026 | 3,720 | 3,770 | 3,770 | 3,770 | 3,695 | 72,800 |
| July 23, 2026 | 3,700 | 3,700 | 3,700 | 3,720 | 3,665 | 74,300 |
| July 22, 2026 | 3,740 | 3,700 | 3,700 | 3,745 | 3,685 | 93,800 |
| July 21, 2026 | 3,665 | 3,690 | 3,690 | 3,720 | 3,645 | 110,800 |
| July 17, 2026 | 3,705 | 3,650 | 3,650 | 3,725 | 3,575 | 192,400 |
| July 16, 2026 | 3,790 | 3,715 | 3,715 | 3,790 | 3,710 | 58,000 |
| July 15, 2026 | 3,775 | 3,780 | 3,780 | 3,790 | 3,745 | 63,300 |
| July 14, 2026 | 3,715 | 3,725 | 3,725 | 3,755 | 3,700 | 78,000 |
| July 13, 2026 | 3,790 | 3,720 | 3,720 | 3,830 | 3,705 | 111,800 |
| July 10, 2026 | 3,810 | 3,785 | 3,785 | 3,845 | 3,770 | 107,000 |
| July 09, 2026 | 3,760 | 3,755 | 3,755 | 3,775 | 3,725 | 89,200 |
| July 08, 2026 | 3,695 | 3,710 | 3,710 | 3,765 | 3,690 | 142,800 |
| July 07, 2026 | 3,740 | 3,710 | 3,710 | 3,780 | 3,675 | 128,600 |
| July 06, 2026 | 3,805 | 3,755 | 3,755 | 3,845 | 3,720 | 95,900 |
| July 03, 2026 | 3,720 | 3,805 | 3,805 | 3,805 | 3,700 | 85,200 |
| July 02, 2026 | 3,750 | 3,735 | 3,735 | 3,780 | 3,730 | 74,700 |
| July 01, 2026 | 3,745 | 3,755 | 3,755 | 3,780 | 3,720 | 70,700 |
| June 30, 2026 | 3,720 | 3,750 | 3,750 | 3,760 | 3,680 | 76,200 |
| June 29, 2026 | 3,760 | 3,720 | 3,720 | 3,795 | 3,655 | 124,400 |
| June 26, 2026 | 3,770 | 3,755 | 3,755 | 3,825 | 3,705 | 128,700 |
| June 25, 2026 | 3,750 | 3,785 | 3,785 | 3,790 | 3,735 | 75,700 |
| June 24, 2026 | 3,715 | 3,715 | 3,715 | 3,780 | 3,655 | 183,500 |
| June 23, 2026 | 3,870 | 3,720 | 3,720 | 3,870 | 3,720 | 114,500 |
| June 22, 2026 | 3,865 | 3,870 | 3,870 | 3,910 | 3,860 | 76,400 |
| June 19, 2026 | 3,880 | 3,845 | 3,845 | 3,910 | 3,835 | 121,100 |
| June 18, 2026 | 3,815 | 3,855 | 3,855 | 3,910 | 3,815 | 100,600 |
| June 17, 2026 | 3,750 | 3,775 | 3,775 | 3,810 | 3,745 | 98,500 |
| June 16, 2026 | 3,845 | 3,780 | 3,780 | 3,845 | 3,770 | 90,700 |
| June 15, 2026 | 3,845 | 3,845 | 3,845 | 3,870 | 3,785 | 81,000 |
| June 12, 2026 | 3,855 | 3,750 | 3,750 | 3,855 | 3,735 | 96,000 |
| June 11, 2026 | 3,750 | 3,745 | 3,745 | 3,800 | 3,675 | 123,000 |
| June 10, 2026 | 3,860 | 3,790 | 3,790 | 3,890 | 3,750 | 112,900 |
| June 09, 2026 | 3,950 | 3,910 | 3,910 | 3,960 | 3,825 | 134,600 |
| June 08, 2026 | 3,850 | 3,900 | 3,900 | 3,925 | 3,835 | 167,600 |
| June 05, 2026 | 4,000 | 4,045 | 4,045 | 4,075 | 3,920 | 159,700 |
| June 04, 2026 | 3,910 | 3,945 | 3,945 | 3,965 | 3,860 | 158,100 |
| June 03, 2026 | 3,890 | 3,980 | 3,980 | 4,005 | 3,875 | 155,500 |
| June 02, 2026 | 3,975 | 3,870 | 3,870 | 3,975 | 3,810 | 160,700 |
| June 01, 2026 | 3,985 | 3,975 | 3,975 | 4,125 | 3,955 | 166,900 |
| May 29, 2026 | 4,005 | 3,985 | 3,985 | 4,050 | 3,960 | 181,200 |
| May 28, 2026 | 3,875 | 3,940 | 3,940 | 3,970 | 3,850 | 169,200 |
| May 27, 2026 | 4,035 | 3,945 | 3,945 | 4,065 | 3,935 | 135,900 |
| May 26, 2026 | 4,135 | 4,030 | 4,030 | 4,135 | 4,030 | 125,200 |
| May 25, 2026 | 4,125 | 4,115 | 4,115 | 4,180 | 4,085 | 121,300 |
| May 22, 2026 | 4,005 | 4,055 | 4,055 | 4,080 | 3,950 | 165,900 |
| May 21, 2026 | 3,970 | 3,950 | 3,950 | 4,020 | 3,930 | 114,800 |
| May 20, 2026 | 4,005 | 3,935 | 3,935 | 4,025 | 3,895 | 113,500 |
| May 19, 2026 | 4,150 | 4,060 | 4,060 | 4,185 | 4,015 | 125,400 |
| May 18, 2026 | 4,195 | 4,145 | 4,145 | 4,200 | 4,135 | 86,300 |
| May 15, 2026 | 4,200 | 4,200 | 4,200 | 4,280 | 4,135 | 138,900 |
| May 14, 2026 | 4,150 | 4,165 | 4,165 | 4,230 | 4,125 | 113,000 |
| May 13, 2026 | 4,145 | 4,145 | 4,145 | 4,195 | 4,080 | 135,600 |
| May 12, 2026 | 4,180 | 4,175 | 4,175 | 4,190 | 4,100 | 168,600 |
| May 11, 2026 | 4,085 | 4,155 | 4,155 | 4,250 | 4,030 | 488,000 |
| May 08, 2026 | 3,685 | 3,875 | 3,875 | 3,990 | 3,635 | 387,600 |
| May 07, 2026 | 3,655 | 3,725 | 3,725 | 3,775 | 3,615 | 188,600 |
AD
