Nippon Coke & Engineering Company, Limited (TYO:3315)
Japan · Delayed Price · Currency is JPY 84.00
0.00 (0.00%)
Oct 30, 2026, 3:30 PM JST
TYO:3315 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 86.00 | 88.00 | 83.00 | 84.00 | 84.00 | - | 11,315,700 |
| Oct 29, 2026 | 85.00 | 87.00 | 84.00 | 84.00 | 84.00 | -1.18% | 10,804,500 |
| Oct 28, 2026 | 86.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.30% | 10,084,700 |
| Oct 27, 2026 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 2.35% | 17,977,300 |
| Oct 26, 2026 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | - | 15,769,400 |
| Oct 23, 2026 | 86.00 | 87.00 | 83.00 | 85.00 | 85.00 | -2.30% | 11,900,700 |
| Oct 22, 2026 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 9,537,000 |
| Oct 21, 2026 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 2.33% | 9,769,800 |
| Oct 20, 2026 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.27% | 11,431,100 |
| Oct 19, 2026 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | - | 12,812,400 |
| Oct 16, 2026 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | - | 12,048,300 |
| Oct 15, 2026 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | -4.35% | 10,767,800 |
| Oct 14, 2026 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -1.08% | 7,736,700 |
| Oct 13, 2026 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | - | 8,402,800 |
| Oct 9, 2026 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | - | 6,882,500 |
| Oct 8, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | -1.06% | 7,599,400 |
| Oct 7, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 7,885,700 |
| Oct 6, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 3.30% | 14,010,500 |
| Oct 5, 2026 | 95.00 | 96.00 | 91.00 | 91.00 | 91.00 | -4.21% | 15,495,800 |
| Oct 2, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 6,325,400 |
| Oct 1, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 6,783,800 |
| Sep 30, 2026 | 94.00 | 98.00 | 94.00 | 97.00 | 97.00 | 2.11% | 5,472,300 |
| Sep 29, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 12,285,300 |
| Sep 28, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 10,031,800 |
| Sep 25, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 3,651,700 |
| Sep 24, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 6,753,900 |
| Sep 18, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 5,089,500 |
| Sep 17, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1.00% | 5,182,800 |
| Sep 16, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 5,280,600 |
| Sep 15, 2026 | 99.00 | 102.00 | 99.00 | 101.00 | 101.00 | 2.02% | 12,195,400 |
| Sep 14, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -2.94% | 11,455,700 |
| Sep 11, 2026 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | - | 4,843,200 |
| Sep 10, 2026 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | 0.99% | 4,249,200 |
| Sep 9, 2026 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1.00% | 6,345,800 |
| Sep 8, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 12,621,400 |
| Sep 7, 2026 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | - | 11,920,900 |
| 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 |