Skip to main content
logo
Nippon Carbide Industries Co., Inc. (TYO:4064)
Japan flag Japan · Delayed Price · Currency is JPY
2,824.00
-196.00 (-6.49%)
Mar 4, 2026, 3:30 PM JST

TYO:4064 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,920.002,977.002,806.002,806.00--7.09%68,300
Mar 3, 20263,135.003,175.003,000.003,020.003,020.00-4.28%111,300
Mar 2, 20263,100.003,155.003,045.003,155.003,155.00-0.16%79,600
Feb 27, 20263,065.003,160.003,055.003,160.003,160.003.10%92,400
Feb 26, 20263,035.003,100.003,025.003,065.003,065.000.99%78,400
Feb 25, 20263,090.003,110.003,020.003,035.003,035.00-1.62%75,500
Feb 24, 20262,954.003,085.002,954.003,085.003,085.002.83%67,300
Feb 20, 20262,963.003,010.002,948.003,000.003,000.00-0.66%52,600
Feb 19, 20263,000.003,030.002,960.003,020.003,020.000.87%58,900
Feb 18, 20262,894.003,010.002,890.002,994.002,994.003.46%75,400
Feb 17, 20262,936.002,954.002,890.002,894.002,894.00-1.40%79,000
Feb 16, 20262,968.002,980.002,931.002,935.002,935.00-1.41%74,900
Feb 13, 20263,025.003,025.002,931.002,977.002,977.00-1.75%81,300
Feb 12, 20262,948.003,030.002,917.003,030.003,030.002.43%114,500
Feb 10, 20262,930.002,975.002,908.002,958.002,958.001.93%106,400
Feb 9, 20262,905.002,926.002,752.002,902.002,902.001.08%291,200
Feb 6, 20262,851.002,890.002,802.002,871.002,871.000.91%177,600
Feb 5, 20262,860.002,898.002,818.002,845.002,845.001.25%94,900
Feb 4, 20262,778.002,820.002,762.002,810.002,810.001.15%77,800
Feb 3, 20262,740.002,798.002,730.002,778.002,778.003.27%78,000
Feb 2, 20262,726.002,814.002,685.002,690.002,690.00-0.81%122,300
Jan 30, 20262,702.002,723.002,656.002,712.002,712.000.48%65,700
Jan 29, 20262,718.002,724.002,641.002,699.002,699.001.16%89,700
Jan 28, 20262,625.002,684.002,610.002,668.002,668.001.64%105,100
Jan 27, 20262,605.002,637.002,581.002,625.002,625.000.46%36,200
Jan 26, 20262,678.002,678.002,599.002,613.002,613.00-3.40%67,000
Jan 23, 20262,680.002,713.002,660.002,705.002,705.000.97%32,900
Jan 22, 20262,660.002,700.002,645.002,679.002,679.001.71%48,100
Jan 21, 20262,589.002,644.002,572.002,634.002,634.00-0.19%41,800
Jan 20, 20262,680.002,680.002,639.002,639.002,639.00-1.53%43,700
Jan 19, 20262,695.002,695.002,631.002,680.002,680.000.79%77,000
Jan 16, 20262,645.002,660.002,627.002,659.002,659.000.91%35,400
Jan 15, 20262,600.002,647.002,600.002,635.002,635.001.11%43,800
Jan 14, 20262,570.002,612.002,568.002,606.002,606.001.24%39,900
Jan 13, 20262,577.002,582.002,554.002,574.002,574.001.42%46,300
Jan 9, 20262,540.002,564.002,533.002,538.002,538.00-20,000
Jan 8, 20262,581.002,583.002,531.002,538.002,538.00-1.63%30,300
Jan 7, 20262,533.002,588.002,533.002,580.002,580.000.86%33,100
Jan 6, 20262,540.002,568.002,540.002,558.002,558.000.83%27,900
Jan 5, 20262,560.002,591.002,537.002,537.002,537.00-0.98%48,500
Dec 30, 20252,580.002,585.002,545.002,562.002,562.00-0.70%30,400
Dec 29, 20252,564.002,593.002,560.002,580.002,580.000.86%34,400
Dec 26, 20252,560.002,570.002,551.002,558.002,558.00-0.08%21,300
Dec 25, 20252,529.002,570.002,529.002,560.002,560.001.35%31,200
Dec 24, 20252,529.002,542.002,509.002,526.002,526.00-0.12%42,400
Dec 23, 20252,533.002,549.002,517.002,529.002,529.000.44%37,000
Dec 22, 20252,494.002,533.002,485.002,518.002,518.001.53%53,300
Dec 19, 20252,454.002,492.002,452.002,480.002,480.001.06%53,400
Dec 18, 20252,463.002,463.002,426.002,454.002,454.00-0.37%30,300
Dec 17, 20252,423.002,466.002,418.002,463.002,463.001.86%39,000