Nippon Coke & Engineering Company, Limited (TYO:3315)
Japan · Delayed Price · Currency is JPY 107.00
-1.00 (-0.93%)
Jan 23, 2026, 3:30 PM JST
TYO:3315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | - | - | 1,524,300 |
| 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 |
| Jan 16, 2026 | 117.00 | 119.00 | 112.00 | 113.00 | 113.00 | -5.04% | 3,460,200 |
| Jan 15, 2026 | 117.00 | 120.00 | 116.00 | 119.00 | 119.00 | 1.71% | 3,892,800 |
| Jan 14, 2026 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 2,633,500 |
| Jan 13, 2026 | 115.00 | 117.00 | 112.00 | 117.00 | 117.00 | 2.63% | 3,920,500 |
| Jan 9, 2026 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 3,570,000 |
| Jan 8, 2026 | 114.00 | 118.00 | 112.00 | 115.00 | 115.00 | 2.68% | 4,404,500 |
| Jan 7, 2026 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 0.90% | 3,069,000 |
| Jan 6, 2026 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | - | 2,491,100 |
| Jan 5, 2026 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 2.78% | 3,079,200 |
| Dec 30, 2025 | 108.00 | 112.00 | 107.00 | 108.00 | 108.00 | -2.70% | 2,602,400 |
| Dec 29, 2025 | 106.00 | 111.00 | 105.00 | 111.00 | 111.00 | 5.71% | 3,923,900 |
| Dec 26, 2025 | 105.00 | 108.00 | 105.00 | 105.00 | 105.00 | 1.94% | 2,709,900 |
| Dec 25, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 3,784,300 |
| Dec 24, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 3,863,700 |
| Dec 23, 2025 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 0.97% | 4,827,700 |
| Dec 22, 2025 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3.00% | 4,149,700 |
| Dec 19, 2025 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1.01% | 3,916,600 |
| Dec 18, 2025 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | 1.02% | 3,192,500 |
| Dec 17, 2025 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -1.01% | 3,663,600 |
| Dec 16, 2025 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.98% | 3,930,200 |
| Dec 15, 2025 | 99.00 | 101.00 | 98.00 | 101.00 | 101.00 | 2.02% | 5,135,900 |
| Dec 12, 2025 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | - | 4,084,000 |
| Dec 11, 2025 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -2.94% | 5,461,400 |
| Dec 10, 2025 | 99.00 | 102.00 | 98.00 | 102.00 | 102.00 | 5.15% | 6,213,500 |
| Dec 9, 2025 | 100.00 | 102.00 | 97.00 | 97.00 | 97.00 | -5.83% | 6,760,600 |
| Dec 8, 2025 | 101.00 | 103.00 | 99.00 | 103.00 | 103.00 | 4.04% | 5,817,400 |
| Dec 5, 2025 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 4,878,000 |
| Dec 4, 2025 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | -0.98% | 5,211,000 |
| Dec 3, 2025 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | -0.97% | 5,483,800 |
| Dec 2, 2025 | 107.00 | 110.00 | 102.00 | 103.00 | 103.00 | -4.63% | 6,007,100 |
| Dec 1, 2025 | 112.00 | 113.00 | 107.00 | 108.00 | 108.00 | -6.09% | 6,656,200 |
| Nov 28, 2025 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | - | 3,408,000 |
| Nov 27, 2025 | 119.00 | 120.00 | 114.00 | 115.00 | 115.00 | -3.36% | 5,111,900 |
| Nov 26, 2025 | 111.00 | 119.00 | 111.00 | 119.00 | 119.00 | 6.25% | 7,204,400 |
| Nov 25, 2025 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | -0.88% | 4,708,600 |
| Nov 21, 2025 | 113.00 | 117.00 | 111.00 | 113.00 | 113.00 | - | 6,819,600 |
| Nov 20, 2025 | 107.00 | 113.00 | 106.00 | 113.00 | 113.00 | 6.60% | 9,465,600 |
| Nov 19, 2025 | 105.00 | 107.00 | 103.00 | 106.00 | 106.00 | 2.91% | 5,756,900 |
| Nov 18, 2025 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | -2.83% | 6,049,700 |
| Nov 17, 2025 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1.92% | 7,302,400 |
| Nov 14, 2025 | 98.00 | 106.00 | 97.00 | 104.00 | 104.00 | 5.05% | 9,651,800 |
| Nov 13, 2025 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 1.02% | 5,989,300 |
| Nov 12, 2025 | 95.00 | 98.00 | 94.00 | 98.00 | 98.00 | 3.16% | 7,927,800 |
| Nov 11, 2025 | 92.00 | 96.00 | 92.00 | 95.00 | 95.00 | 1.06% | 7,308,600 |
| Nov 10, 2025 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | 3.30% | 5,629,800 |