Nippon Coke & Engineering Company, Limited (TYO:3315)
Japan · Delayed Price · Currency is JPY 115.00
-6.00 (-4.96%)
Apr 2, 2026, 10:05 AM JST
TYO:3315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 116.00 | 125.00 | 114.00 | 121.00 | 121.00 | 5.22% | 18,575,600 |
| Mar 31, 2026 | 124.00 | 126.00 | 115.00 | 115.00 | 115.00 | -7.26% | 41,986,600 |
| Mar 30, 2026 | 148.00 | 153.00 | 123.00 | 124.00 | 124.00 | -3.13% | 103,826,300 |
| Mar 27, 2026 | 122.00 | 131.00 | 117.00 | 128.00 | 128.00 | 16.36% | 49,111,600 |
| Mar 26, 2026 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | -0.90% | 3,712,500 |
| Mar 25, 2026 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | -2.63% | 3,630,500 |
| Mar 24, 2026 | 113.00 | 115.00 | 108.00 | 114.00 | 114.00 | 5.56% | 6,301,700 |
| Mar 23, 2026 | 114.00 | 115.00 | 107.00 | 108.00 | 108.00 | -5.26% | 4,411,400 |
| Mar 19, 2026 | 125.00 | 125.00 | 113.00 | 114.00 | 114.00 | -9.52% | 9,887,300 |
| Mar 18, 2026 | 128.00 | 131.00 | 125.00 | 126.00 | 126.00 | 0.80% | 6,631,300 |
| Mar 17, 2026 | 128.00 | 134.00 | 123.00 | 125.00 | 125.00 | 0.81% | 10,972,900 |
| Mar 16, 2026 | 127.00 | 128.00 | 118.00 | 124.00 | 124.00 | -0.80% | 10,927,600 |
| Mar 13, 2026 | 125.00 | 141.00 | 122.00 | 125.00 | 125.00 | 2.46% | 28,410,700 |
| Mar 12, 2026 | 125.00 | 129.00 | 121.00 | 122.00 | 122.00 | 2.52% | 11,638,700 |
| Mar 11, 2026 | 116.00 | 121.00 | 114.00 | 119.00 | 119.00 | 6.25% | 5,354,500 |
| Mar 10, 2026 | 114.00 | 115.00 | 109.00 | 112.00 | 112.00 | 0.90% | 4,468,400 |
| Mar 9, 2026 | 117.00 | 119.00 | 109.00 | 111.00 | 111.00 | -3.48% | 7,786,200 |
| Mar 6, 2026 | 118.00 | 121.00 | 114.00 | 115.00 | 115.00 | -4.96% | 5,884,300 |
| Mar 5, 2026 | 117.00 | 124.00 | 116.00 | 121.00 | 121.00 | 8.04% | 5,294,500 |
| Mar 4, 2026 | 121.00 | 121.00 | 109.00 | 112.00 | 112.00 | -9.68% | 8,835,200 |
| Mar 3, 2026 | 130.00 | 133.00 | 123.00 | 124.00 | 124.00 | -8.15% | 8,873,200 |
| Mar 2, 2026 | 140.00 | 144.00 | 133.00 | 135.00 | 135.00 | -2.88% | 8,739,000 |
| Feb 27, 2026 | 121.00 | 141.00 | 120.00 | 139.00 | 139.00 | 13.93% | 13,919,000 |
| Feb 26, 2026 | 122.00 | 125.00 | 121.00 | 122.00 | 122.00 | - | 3,054,900 |
| Feb 25, 2026 | 126.00 | 128.00 | 121.00 | 122.00 | 122.00 | -1.61% | 2,966,700 |
| Feb 24, 2026 | 126.00 | 129.00 | 124.00 | 124.00 | 124.00 | - | 4,090,900 |
| Feb 20, 2026 | 125.00 | 127.00 | 121.00 | 124.00 | 124.00 | -2.36% | 4,309,900 |
| Feb 19, 2026 | 128.00 | 130.00 | 125.00 | 127.00 | 127.00 | - | 2,560,200 |
| Feb 18, 2026 | 128.00 | 128.00 | 123.00 | 127.00 | 127.00 | -0.78% | 3,866,300 |
| Feb 17, 2026 | 125.00 | 134.00 | 125.00 | 128.00 | 128.00 | 0.79% | 6,727,800 |
| Feb 16, 2026 | 126.00 | 131.00 | 124.00 | 127.00 | 127.00 | 3.25% | 4,988,300 |
| Feb 13, 2026 | 128.00 | 129.00 | 122.00 | 123.00 | 123.00 | -5.38% | 4,686,300 |
| Feb 12, 2026 | 129.00 | 133.00 | 127.00 | 130.00 | 130.00 | 4.00% | 6,962,800 |
| Feb 10, 2026 | 126.00 | 129.00 | 124.00 | 125.00 | 125.00 | 1.63% | 4,058,300 |
| Feb 9, 2026 | 124.00 | 127.00 | 118.00 | 123.00 | 123.00 | - | 5,676,700 |
| Feb 6, 2026 | 125.00 | 125.00 | 117.00 | 123.00 | 123.00 | -0.81% | 4,839,600 |
| Feb 5, 2026 | 125.00 | 128.00 | 121.00 | 124.00 | 124.00 | -0.80% | 4,866,200 |
| Feb 4, 2026 | 116.00 | 125.00 | 116.00 | 125.00 | 125.00 | 8.70% | 7,807,600 |
| Feb 3, 2026 | 113.00 | 116.00 | 111.00 | 115.00 | 115.00 | 4.55% | 4,401,600 |
| Feb 2, 2026 | 111.00 | 115.00 | 110.00 | 110.00 | 110.00 | - | 3,714,200 |
| Jan 30, 2026 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 0.92% | 2,710,100 |
| Jan 29, 2026 | 105.00 | 110.00 | 104.00 | 109.00 | 109.00 | 2.83% | 3,137,200 |
| Jan 28, 2026 | 105.00 | 109.00 | 103.00 | 106.00 | 106.00 | 0.95% | 3,310,200 |
| Jan 27, 2026 | 102.00 | 105.00 | 100.00 | 105.00 | 105.00 | 2.94% | 3,421,600 |
| Jan 26, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -4.67% | 2,871,400 |
| Jan 23, 2026 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | - | 3,272,000 |
| Jan 22, 2026 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1.90% | 2,888,800 |
| Jan 21, 2026 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | -1.87% | 3,033,500 |
| Jan 20, 2026 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | -2.73% | 3,021,000 |
| Jan 19, 2026 | 113.00 | 114.00 | 108.00 | 110.00 | 110.00 | -2.65% | 3,808,400 |