Nippon Coke & Engineering Company, Limited (TYO:3315)
Japan · Delayed Price · Currency is JPY 102.00
+2.00 (2.00%)
Sep 8, 2026, 11:14 AM JST
TYO:3315 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 4,595,600 |
| Sep 3, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 5,041,000 |
| Sep 2, 2026 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | -4.76% | 5,555,600 |
| Sep 1, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | 12,100,700 |
| Aug 31, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 10,301,800 |
| Aug 28, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | - | 4,195,300 |
| Aug 27, 2026 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | - | 3,894,600 |
| Aug 26, 2026 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | - | 4,589,000 |
| Aug 25, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 2.97% | 10,604,700 |
| Aug 24, 2026 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.98% | 10,726,600 |
| Aug 21, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -2.86% | 3,992,600 |
| Aug 20, 2026 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 5.00% | 5,229,900 |
| Aug 19, 2026 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | -5.66% | 5,387,200 |
| Aug 18, 2026 | 102.00 | 108.00 | 102.00 | 106.00 | 106.00 | 3.92% | 12,365,300 |
| Aug 17, 2026 | 105.00 | 106.00 | 102.00 | 102.00 | 102.00 | -1.92% | 10,526,000 |
| Aug 14, 2026 | 100.00 | 105.00 | 100.00 | 104.00 | 104.00 | 2.97% | 5,100,300 |
| Aug 13, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | -0.98% | 3,973,400 |
| Aug 12, 2026 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | - | 4,431,900 |
| Aug 10, 2026 | 97.00 | 103.00 | 96.00 | 102.00 | 102.00 | 5.15% | 5,112,300 |
| Aug 7, 2026 | 102.00 | 104.00 | 93.00 | 97.00 | 97.00 | -3.96% | 8,122,000 |
| Aug 6, 2026 | 99.00 | 102.00 | 98.00 | 101.00 | 101.00 | 2.02% | 3,027,800 |
| Aug 5, 2026 | 97.00 | 101.00 | 96.00 | 99.00 | 99.00 | 3.13% | 5,261,400 |
| Aug 4, 2026 | 94.00 | 97.00 | 94.00 | 96.00 | 96.00 | - | 4,644,600 |
| Aug 3, 2026 | 95.00 | 96.00 | 92.00 | 96.00 | 96.00 | 1.05% | 5,896,900 |
| Jul 31, 2026 | 94.00 | 97.00 | 93.00 | 95.00 | 95.00 | 3.26% | 5,414,400 |
| Jul 30, 2026 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | - | 4,166,200 |
| Jul 29, 2026 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | -2.13% | 4,005,100 |
| Jul 28, 2026 | 97.00 | 97.00 | 93.00 | 94.00 | 94.00 | -1.05% | 4,140,600 |
| Jul 27, 2026 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | - | 4,555,700 |
| Jul 24, 2026 | 96.00 | 98.00 | 94.00 | 95.00 | 95.00 | -3.06% | 4,891,600 |
| Jul 23, 2026 | 97.00 | 98.00 | 95.00 | 98.00 | 98.00 | - | 4,218,500 |
| Jul 22, 2026 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | 2.08% | 5,654,300 |
| Jul 21, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 2.13% | 4,297,000 |
| Jul 17, 2026 | 97.00 | 98.00 | 93.00 | 94.00 | 94.00 | -4.08% | 4,429,800 |
| Jul 16, 2026 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | -2.00% | 3,760,300 |
| Jul 15, 2026 | 99.00 | 100.00 | 97.00 | 100.00 | 100.00 | 3.09% | 4,106,600 |
| Jul 14, 2026 | 95.00 | 100.00 | 95.00 | 97.00 | 97.00 | 2.11% | 6,438,200 |
| Jul 13, 2026 | 94.00 | 96.00 | 92.00 | 95.00 | 95.00 | 2.15% | 5,930,200 |
| Jul 10, 2026 | 90.00 | 95.00 | 90.00 | 93.00 | 93.00 | 3.33% | 4,976,700 |
| Jul 9, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -2.17% | 4,735,800 |
| Jul 8, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | -2.13% | 5,391,100 |
| Jul 7, 2026 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | -1.05% | 3,964,100 |
| Jul 6, 2026 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 2.15% | 3,636,900 |
| Jul 3, 2026 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | 1.09% | 3,837,600 |
| Jul 2, 2026 | 92.00 | 95.00 | 92.00 | 92.00 | 92.00 | - | 4,638,100 |
| Jul 1, 2026 | 95.00 | 96.00 | 92.00 | 92.00 | 92.00 | -3.16% | 3,070,100 |
| Jun 30, 2026 | 92.00 | 95.00 | 92.00 | 95.00 | 95.00 | 1.06% | 3,481,400 |
| Jun 29, 2026 | 94.00 | 94.00 | 92.00 | 94.00 | 94.00 | - | 2,969,300 |
| Jun 26, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 1.08% | 2,362,400 |
| Jun 25, 2026 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 1.09% | 2,602,800 |