Skip to main content
logo
Nippon Carbide Industries Co., Inc. (TYO:4064)
Japan flag Japan · Delayed Price · Currency is JPY
2,700.00
+13.00 (0.48%)
Mar 27, 2026, 3:30 PM JST

TYO:4064 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262,740.002,750.002,655.002,687.002,687.00-1.25%46,700
Mar 25, 20262,716.002,749.002,695.002,721.002,721.002.06%64,800
Mar 24, 20262,670.002,695.002,642.002,666.002,666.002.62%49,400
Mar 23, 20262,622.002,635.002,541.002,598.002,598.00-4.17%167,700
Mar 19, 20262,855.002,855.002,711.002,711.002,711.00-5.97%83,600
Mar 18, 20262,865.002,892.002,841.002,883.002,883.001.55%37,700
Mar 17, 20262,899.002,900.002,821.002,839.002,839.00-0.66%54,200
Mar 16, 20262,851.002,888.002,822.002,858.002,858.002.69%113,900
Mar 13, 20262,774.002,819.002,759.002,783.002,783.000.11%59,100
Mar 12, 20262,858.002,859.002,773.002,780.002,780.00-2.87%53,200
Mar 11, 20262,900.002,937.002,858.002,862.002,862.000.28%57,400
Mar 10, 20262,804.002,879.002,783.002,854.002,854.005.27%104,200
Mar 9, 20262,689.002,728.002,627.002,711.002,711.00-6.16%138,500
Mar 6, 20262,907.002,926.002,849.002,889.002,889.00-2.30%64,500
Mar 5, 20262,974.003,010.002,895.002,957.002,957.004.71%67,900
Mar 4, 20262,920.002,977.002,769.002,824.002,824.00-6.49%152,700
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