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 ¥2,280.82 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,394.84, while ¥1000 invested 1 year ago would be worth ¥1,051.65. This corresponds to total returns of 128.08%, 39.48%, 5.16%, respectively, with annualized returns of 8.59%, 6.89%, 5.16%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3,660 | 3,745 | 3,745 | 3,745 | 3,655 | 119,800 |
| September 30, 2026 | 3,665 | 3,665 | 3,665 | 3,675 | 3,640 | 77,700 |
| September 29, 2026 | 3,645 | 3,650 | 3,650 | 3,665 | 3,630 | 79,300 |
| September 28, 2026 | 3,695 | 3,645 | 3,645 | 3,695 | 3,645 | 58,200 |
| September 25, 2026 | 3,690 | 3,680 | 3,680 | 3,695 | 3,660 | 77,300 |
| September 24, 2026 | 3,665 | 3,680 | 3,680 | 3,685 | 3,665 | 56,900 |
| September 18, 2026 | 3,680 | 3,650 | 3,650 | 3,695 | 3,650 | 76,500 |
| September 17, 2026 | 3,695 | 3,665 | 3,665 | 3,705 | 3,655 | 73,300 |
| September 16, 2026 | 3,630 | 3,690 | 3,690 | 3,690 | 3,630 | 44,000 |
| September 15, 2026 | 3,635 | 3,630 | 3,630 | 3,660 | 3,620 | 81,800 |
| September 11, 2026 | 3,580 | 3,605 | 3,605 | 3,620 | 3,575 | 89,100 |
| September 10, 2026 | 3,610 | 3,640 | 3,640 | 3,640 | 3,595 | 69,700 |
| September 09, 2026 | 3,605 | 3,610 | 3,610 | 3,645 | 3,585 | 111,900 |
| September 08, 2026 | 3,715 | 3,610 | 3,610 | 3,720 | 3,610 | 97,800 |
| September 07, 2026 | 3,705 | 3,730 | 3,730 | 3,740 | 3,705 | 72,600 |
| September 04, 2026 | 3,720 | 3,700 | 3,700 | 3,735 | 3,680 | 95,400 |
| September 03, 2026 | 3,745 | 3,720 | 3,720 | 3,755 | 3,710 | 88,900 |
| September 02, 2026 | 3,775 | 3,735 | 3,735 | 3,795 | 3,735 | 109,700 |
| September 01, 2026 | 3,785 | 3,810 | 3,810 | 3,835 | 3,770 | 68,500 |
| August 31, 2026 | 3,730 | 3,800 | 3,800 | 3,830 | 3,720 | 257,200 |
| August 28, 2026 | 3,770 | 3,730 | 3,730 | 3,790 | 3,730 | 64,100 |
| August 27, 2026 | 3,755 | 3,735 | 3,735 | 3,770 | 3,715 | 86,200 |
| August 26, 2026 | 3,710 | 3,730 | 3,730 | 3,745 | 3,710 | 56,200 |
| August 25, 2026 | 3,715 | 3,705 | 3,705 | 3,735 | 3,670 | 128,000 |
| August 24, 2026 | 3,720 | 3,715 | 3,715 | 3,745 | 3,705 | 114,700 |
| August 21, 2026 | 3,665 | 3,720 | 3,720 | 3,725 | 3,650 | 123,900 |
| August 20, 2026 | 3,650 | 3,690 | 3,690 | 3,700 | 3,650 | 112,300 |
| August 19, 2026 | 3,715 | 3,645 | 3,645 | 3,725 | 3,645 | 161,000 |
| August 18, 2026 | 3,785 | 3,760 | 3,760 | 3,810 | 3,740 | 96,200 |
| August 17, 2026 | 3,760 | 3,795 | 3,795 | 3,800 | 3,750 | 97,500 |
| August 14, 2026 | 3,750 | 3,755 | 3,755 | 3,770 | 3,730 | 75,600 |
| August 13, 2026 | 3,760 | 3,750 | 3,750 | 3,765 | 3,715 | 107,600 |
| August 12, 2026 | 3,730 | 3,720 | 3,720 | 3,750 | 3,690 | 160,900 |
| August 10, 2026 | 3,705 | 3,675 | 3,675 | 3,780 | 3,675 | 168,000 |
| August 07, 2026 | 3,915 | 3,765 | 3,765 | 3,955 | 3,660 | 215,700 |
| August 06, 2026 | 3,945 | 3,910 | 3,910 | 3,990 | 3,885 | 120,400 |
| August 05, 2026 | 3,895 | 3,910 | 3,910 | 3,940 | 3,890 | 109,500 |
| August 04, 2026 | 3,815 | 3,835 | 3,835 | 3,880 | 3,795 | 112,400 |
| August 03, 2026 | 3,750 | 3,795 | 3,795 | 3,820 | 3,735 | 139,500 |
| 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 |
AD
