Want to see JP:5942 full AI Analyst Report?
Nippon Filcon Co., Ltd. (5942) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 674.00 | 682.00 | 673.00 | 682.00 | 682.00 | +0.74% | 62,000 | 0.95 |
| Oct 29, 2026 | 675.00 | 680.00 | 668.00 | 677.00 | 677.00 | +0.30% | 40,900 | 0.62 |
| Oct 28, 2026 | 674.00 | 679.00 | 673.00 | 675.00 | 675.00 | +0.30% | 39,600 | 0.60 |
| Oct 27, 2026 | 670.00 | 676.00 | 670.00 | 673.00 | 673.00 | +0.45% | 27,500 | 0.42 |
| Oct 26, 2026 | 663.00 | 674.00 | 663.00 | 670.00 | 670.00 | +0.15% | 19,800 | 0.30 |
| Oct 23, 2026 | 665.00 | 671.00 | 660.00 | 669.00 | 669.00 | -0.30% | 40,500 | 0.61 |
| Oct 22, 2026 | 677.00 | 677.00 | 668.00 | 671.00 | 671.00 | -0.59% | 18,800 | 0.28 |
| Oct 21, 2026 | 672.00 | 680.00 | 672.00 | 675.00 | 675.00 | +1.20% | 24,700 | 0.37 |
| Oct 20, 2026 | 678.00 | 682.00 | 662.00 | 667.00 | 667.00 | -1.62% | 62,800 | 0.93 |
| Oct 19, 2026 | 670.00 | 680.00 | 668.00 | 678.00 | 678.00 | -1.17% | 30,200 | 0.45 |
| Oct 16, 2026 | 675.00 | 686.00 | 674.00 | 686.00 | 686.00 | +1.78% | 56,200 | 0.83 |
| Oct 15, 2026 | 686.00 | 686.00 | 670.00 | 674.00 | 674.00 | -3.16% | 103,500 | 1.57 |
| Oct 14, 2026 | 710.00 | 710.00 | 694.00 | 696.00 | 696.00 | -1.69% | 56,100 | 0.83 |
| Oct 13, 2026 | 704.00 | 711.00 | 703.00 | 708.00 | 708.00 | +0.14% | 41,000 | 0.61 |
| Oct 12, 2026 | 707.00 | 710.00 | 688.00 | 707.00 | 707.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 692.00 | 710.00 | 688.00 | 707.00 | 707.00 | +1.43% | 48,600 | 0.71 |
| Oct 08, 2026 | 708.00 | 708.00 | 695.00 | 697.00 | 697.00 | -1.41% | 75,300 | 1.10 |
| Oct 07, 2026 | 716.00 | 721.00 | 704.00 | 707.00 | 707.00 | -2.21% | 97,200 | 1.42 |
| Oct 06, 2026 | 723.00 | 729.00 | 716.00 | 723.00 | 723.00 | +0.00% | 72,800 | 1.07 |
| Oct 05, 2026 | 746.00 | 747.00 | 712.00 | 723.00 | 723.00 | -3.08% | 178,100 | 2.67 |
| Oct 02, 2026 | 725.00 | 752.00 | 710.00 | 746.00 | 746.00 | +2.47% | 439,700 | 7.11 |
| Oct 01, 2026 | 698.00 | 757.00 | 687.00 | 728.00 | 728.00 | +5.66% | 1,241,900 | 27.84 |
| Sep 30, 2026 | 688.00 | 699.00 | 680.00 | 689.00 | 689.00 | +0.44% | 98,800 | 2.14 |
| Sep 29, 2026 | 666.00 | 688.00 | 666.00 | 686.00 | 686.00 | +2.39% | 75,800 | 1.38 |
| Sep 28, 2026 | 670.00 | 678.00 | 661.00 | 670.00 | 670.00 | +0.30% | 126,000 | 1.91 |
| Sep 25, 2026 | 658.00 | 676.00 | 654.00 | 668.00 | 668.00 | +1.98% | 123,700 | 1.88 |
| Sep 24, 2026 | 645.00 | 658.00 | 645.00 | 655.00 | 655.00 | +2.18% | 68,800 | 1.05 |
| Sep 23, 2026 | 634.00 | 642.00 | 633.00 | 641.00 | 641.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 634.00 | 642.00 | 633.00 | 641.00 | 641.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 634.00 | 642.00 | 633.00 | 641.00 | 641.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 634.00 | 642.00 | 633.00 | 641.00 | 641.00 | +0.79% | 38,400 | 0.56 |
| Sep 17, 2026 | 639.00 | 640.00 | 634.00 | 636.00 | 636.00 | -0.16% | 14,400 | 0.21 |
| Sep 16, 2026 | 637.00 | 639.00 | 635.00 | 637.00 | 637.00 | -0.16% | 5,400 | 0.08 |
| Sep 15, 2026 | 638.00 | 638.00 | 631.00 | 638.00 | 638.00 | +0.00% | 32,300 | 0.46 |
| Sep 14, 2026 | 630.00 | 638.00 | 629.00 | 638.00 | 638.00 | +1.27% | 19,300 | 0.27 |
| Sep 11, 2026 | 633.00 | 633.00 | 626.00 | 630.00 | 630.00 | -0.79% | 12,900 | 0.18 |
| Sep 10, 2026 | 634.00 | 637.00 | 631.00 | 635.00 | 635.00 | +0.16% | 16,800 | 0.23 |
| Sep 09, 2026 | 629.00 | 634.00 | 626.00 | 634.00 | 634.00 | +0.79% | 26,100 | 0.36 |
| Sep 08, 2026 | 635.00 | 635.00 | 625.00 | 629.00 | 629.00 | -1.26% | 59,300 | 0.83 |
| Sep 07, 2026 | 637.00 | 642.00 | 637.00 | 637.00 | 637.00 | +0.00% | 25,000 | 0.35 |
| Sep 04, 2026 | 637.00 | 638.00 | 633.00 | 637.00 | 637.00 | +0.00% | 29,500 | 0.41 |
| Sep 03, 2026 | 644.00 | 645.00 | 635.00 | 637.00 | 637.00 | -0.78% | 45,200 | 0.63 |
| Sep 02, 2026 | 646.00 | 648.00 | 639.00 | 642.00 | 642.00 | -1.38% | 40,100 | 0.56 |
| Sep 01, 2026 | 643.00 | 657.00 | 643.00 | 651.00 | 651.00 | +1.40% | 31,700 | 0.44 |
| Aug 31, 2026 | 645.00 | 645.00 | 637.00 | 642.00 | 642.00 | -0.47% | 39,400 | 0.54 |
| Aug 28, 2026 | 641.00 | 645.00 | 640.00 | 645.00 | 645.00 | +0.62% | 23,900 | 0.32 |
| Aug 27, 2026 | 639.00 | 641.00 | 639.00 | 641.00 | 641.00 | +0.63% | 16,800 | 0.23 |
| Aug 26, 2026 | 639.00 | 642.00 | 635.00 | 637.00 | 637.00 | -0.47% | 29,500 | 0.39 |
| Aug 25, 2026 | 642.00 | 643.00 | 637.00 | 640.00 | 640.00 | -0.62% | 24,500 | 0.32 |
| Aug 24, 2026 | 647.00 | 649.00 | 643.00 | 644.00 | 644.00 | +0.00% | 11,400 | 0.15 |
