Nippon Coke & Engineering Company, Limited (TYO:3315)
Japan · Delayed Price · Currency is JPY 94.00
-4.00 (-4.08%)
Jul 17, 2026, 3:30 PM JST
TYO:3315 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | 1.10% | 2,894,400 |
| Jun 23, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 4,740,900 |
| Jun 22, 2026 | 94.00 | 95.00 | 92.00 | 92.00 | 92.00 | -1.08% | 3,000,900 |
| Jun 19, 2026 | 99.00 | 100.00 | 93.00 | 93.00 | 93.00 | -6.06% | 8,500,900 |
| Jun 18, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 3,119,200 |
| Jun 17, 2026 | 96.00 | 101.00 | 96.00 | 100.00 | 100.00 | 4.17% | 3,861,900 |
| Jun 16, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 2,724,600 |
| Jun 15, 2026 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | - | 1,901,100 |
| Jun 12, 2026 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 2,808,800 |
| Jun 11, 2026 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | -1.01% | 3,716,100 |
| Jun 10, 2026 | 101.00 | 101.00 | 97.00 | 99.00 | 99.00 | -1.00% | 3,900,200 |
| Jun 9, 2026 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | - | 3,787,400 |
| Jun 8, 2026 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | -1.96% | 3,946,100 |
| Jun 5, 2026 | 97.00 | 103.00 | 97.00 | 102.00 | 102.00 | 6.25% | 4,939,700 |
| 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 |