Nichicon Corporation - 6996.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,274	1,291	1,291	1,295	1,273	94,700
August 15, 2025	1,278	1,281	1,281	1,290	1,272	173,300
August 14, 2025	1,297	1,284	1,284	1,300	1,277	123,700
August 13, 2025	1,286	1,295	1,295	1,307	1,278	168,700
August 12, 2025	1,300	1,291	1,291	1,307	1,279	269,000
August 08, 2025	1,290	1,300	1,300	1,302	1,282	269,200
August 07, 2025	1,275	1,281	1,281	1,300	1,272	351,300
August 06, 2025	1,325	1,259	1,259	1,338	1,243	684,900
August 05, 2025	1,304	1,309	1,309	1,325	1,301	228,200
August 04, 2025	1,288	1,313	1,313	1,314	1,287	191,700
August 01, 2025	1,310	1,336	1,336	1,336	1,304	287,700
July 31, 2025	1,282	1,303	1,303	1,305	1,282	150,300
July 30, 2025	1,288	1,282	1,282	1,291	1,274	113,200
July 29, 2025	1,271	1,287	1,287	1,287	1,268	148,400
July 28, 2025	1,277	1,288	1,288	1,299	1,277	148,700
July 25, 2025	1,270	1,270	1,270	1,278	1,265	202,100
July 24, 2025	1,249	1,264	1,264	1,269	1,249	294,000
July 23, 2025	1,232	1,244	1,244	1,249	1,232	217,500
July 22, 2025	1,218	1,212	1,212	1,240	1,212	177,100
July 18, 2025	1,233	1,218	1,218	1,239	1,218	251,400
July 17, 2025	1,201	1,226	1,226	1,229	1,201	115,600
July 16, 2025	1,222	1,210	1,210	1,225	1,205	136,500
July 15, 2025	1,190	1,214	1,214	1,214	1,181	146,300
July 14, 2025	1,215	1,218	1,218	1,224	1,207	123,500
July 11, 2025	1,222	1,221	1,221	1,232	1,215	138,300
July 10, 2025	1,228	1,210	1,210	1,228	1,199	204,500
July 09, 2025	1,214	1,230	1,230	1,230	1,212	174,300
July 08, 2025	1,189	1,206	1,206	1,213	1,188	176,200
July 07, 2025	1,208	1,194	1,194	1,211	1,190	90,900
July 04, 2025	1,223	1,215	1,215	1,229	1,212	136,700
July 03, 2025	1,193	1,214	1,214	1,219	1,193	165,700
July 02, 2025	1,188	1,191	1,191	1,202	1,187	144,100
July 01, 2025	1,188	1,196	1,196	1,198	1,178	144,800
June 30, 2025	1,192	1,189	1,189	1,203	1,185	185,800
June 27, 2025	1,178	1,183	1,183	1,194	1,171	161,500
June 26, 2025	1,153	1,170	1,170	1,170	1,153	101,100
June 25, 2025	1,150	1,162	1,162	1,162	1,140	122,500
June 24, 2025	1,166	1,150	1,150	1,170	1,146	85,000
June 23, 2025	1,156	1,152	1,152	1,156	1,134	98,000
June 20, 2025	1,159	1,160	1,160	1,169	1,155	216,100
June 19, 2025	1,156	1,160	1,160	1,164	1,150	109,500
June 18, 2025	1,146	1,168	1,168	1,168	1,146	121,200
June 17, 2025	1,147	1,154	1,154	1,160	1,139	103,600
June 16, 2025	1,147	1,141	1,141	1,153	1,136	150,700
June 13, 2025	1,173	1,143	1,143	1,181	1,139	168,800
June 12, 2025	1,189	1,190	1,190	1,199	1,185	85,200
June 11, 2025	1,197	1,198	1,198	1,211	1,188	109,900
June 10, 2025	1,196	1,180	1,180	1,214	1,180	261,200
June 09, 2025	1,193	1,200	1,200	1,214	1,192	149,400
June 06, 2025	1,184	1,181	1,181	1,191	1,171	131,200
June 05, 2025	1,159	1,180	1,180	1,180	1,159	143,600
June 04, 2025	1,175	1,165	1,165	1,176	1,148	127,900
June 03, 2025	1,183	1,169	1,169	1,187	1,163	142,800
June 02, 2025	1,166	1,162	1,162	1,179	1,157	145,300
May 30, 2025	1,164	1,189	1,189	1,189	1,157	204,900
May 29, 2025	1,174	1,183	1,183	1,200	1,174	201,800
May 28, 2025	1,164	1,168	1,168	1,175	1,164	152,800
May 27, 2025	1,158	1,156	1,156	1,163	1,152	102,300
May 26, 2025	1,146	1,150	1,150	1,158	1,146	108,600
May 23, 2025	1,128	1,147	1,147	1,155	1,128	152,100

Nichicon Corporation (6996.T) JPX