Nippon Coke & Engineering Company, Limited (TYO:3315)
Japan · Delayed Price · Currency is JPY 96.00
-5.00 (-4.95%)
Jun 4, 2026, 3:30 PM JST
TYO:3315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 102.00 | 102.00 | 96.00 | 96.00 | 96.00 | -4.95% | 4,442,200 |
| Jun 3, 2026 | 96.00 | 101.00 | 95.00 | 101.00 | 101.00 | 5.21% | 4,280,500 |
| Jun 2, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 2,174,500 |
| Jun 1, 2026 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | - | 1,743,000 |
| May 29, 2026 | 96.00 | 100.00 | 96.00 | 98.00 | 98.00 | 1.03% | 3,512,300 |
| May 28, 2026 | 97.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 4,122,100 |
| May 27, 2026 | 97.00 | 99.00 | 95.00 | 98.00 | 98.00 | - | 5,408,900 |
| May 26, 2026 | 99.00 | 100.00 | 96.00 | 98.00 | 98.00 | -1.01% | 4,476,500 |
| May 25, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 3,070,500 |
| May 22, 2026 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1.00% | 2,781,400 |
| May 21, 2026 | 99.00 | 102.00 | 99.00 | 100.00 | 100.00 | 1.01% | 2,971,300 |
| May 20, 2026 | 103.00 | 103.00 | 98.00 | 99.00 | 99.00 | -2.94% | 5,099,400 |
| May 19, 2026 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 2.00% | 4,136,200 |
| May 18, 2026 | 100.00 | 104.00 | 99.00 | 100.00 | 100.00 | 1.01% | 5,308,100 |
| May 15, 2026 | 102.00 | 104.00 | 99.00 | 99.00 | 99.00 | -2.94% | 6,903,400 |
| May 14, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 2,718,400 |
| May 13, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | - | 2,852,400 |
| May 12, 2026 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 2,404,700 |
| May 11, 2026 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 3,409,100 |
| May 8, 2026 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 3,253,000 |
| May 7, 2026 | 103.00 | 103.00 | 99.00 | 102.00 | 102.00 | -1.92% | 3,538,100 |
| May 1, 2026 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | - | 2,950,600 |
| Apr 30, 2026 | 106.00 | 108.00 | 104.00 | 104.00 | 104.00 | -1.89% | 2,694,700 |
| Apr 28, 2026 | 102.00 | 106.00 | 101.00 | 106.00 | 106.00 | 4.95% | 2,914,700 |
| Apr 27, 2026 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | -4.72% | 3,897,600 |
| Apr 24, 2026 | 106.00 | 107.00 | 103.00 | 106.00 | 106.00 | 0.95% | 2,675,600 |
| Apr 23, 2026 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | - | 3,063,900 |
| Apr 22, 2026 | 108.00 | 108.00 | 103.00 | 105.00 | 105.00 | -1.87% | 3,727,100 |
| Apr 21, 2026 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 3,042,000 |
| Apr 20, 2026 | 107.00 | 108.00 | 104.00 | 108.00 | 108.00 | 0.93% | 5,060,200 |
| Apr 17, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -0.93% | 4,651,100 |
| Apr 16, 2026 | 106.00 | 111.00 | 105.00 | 108.00 | 108.00 | 2.86% | 8,964,800 |
| Apr 15, 2026 | 101.00 | 106.00 | 101.00 | 105.00 | 105.00 | 3.96% | 6,344,800 |
| Apr 14, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -1.94% | 4,577,200 |
| Apr 13, 2026 | 101.00 | 106.00 | 101.00 | 103.00 | 103.00 | 4.04% | 12,579,100 |
| Apr 10, 2026 | 105.00 | 105.00 | 99.00 | 99.00 | 99.00 | -6.60% | 18,079,700 |
| Apr 9, 2026 | 110.00 | 112.00 | 106.00 | 106.00 | 106.00 | -2.75% | 6,686,300 |
| Apr 8, 2026 | 114.00 | 115.00 | 106.00 | 109.00 | 109.00 | -7.63% | 16,648,300 |
| Apr 7, 2026 | 120.00 | 121.00 | 114.00 | 118.00 | 118.00 | -0.84% | 13,400,200 |
| Apr 6, 2026 | 118.00 | 125.00 | 117.00 | 119.00 | 119.00 | 2.59% | 18,402,500 |
| Apr 3, 2026 | 118.00 | 122.00 | 116.00 | 116.00 | 116.00 | - | 14,318,000 |
| Apr 2, 2026 | 121.00 | 124.00 | 115.00 | 116.00 | 116.00 | -4.13% | 24,599,900 |
| 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 |