Nippon Carbide Industries Co., Inc. (TYO:4064)
Japan · Delayed Price · Currency is JPY 3,050.00
-130.00 (-4.09%)
Nov 6, 2026, 3:30 PM JST
TYO:4064 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,928.00 | 3,055.00 | 2,891.00 | 3,050.00 | 3,050.00 | -4.09% | 104,200 |
| Nov 5, 2026 | 3,335.00 | 3,340.00 | 3,155.00 | 3,180.00 | 3,180.00 | -3.64% | 88,800 |
| Nov 4, 2026 | 3,380.00 | 3,380.00 | 3,175.00 | 3,300.00 | 3,300.00 | -1.35% | 84,500 |
| Nov 2, 2026 | 3,335.00 | 3,375.00 | 3,305.00 | 3,345.00 | 3,345.00 | -0.74% | 43,400 |
| Oct 30, 2026 | 3,420.00 | 3,465.00 | 3,345.00 | 3,370.00 | 3,370.00 | -2.32% | 50,900 |
| Oct 29, 2026 | 3,385.00 | 3,450.00 | 3,340.00 | 3,450.00 | 3,450.00 | 1.47% | 148,600 |
| Oct 28, 2026 | 3,400.00 | 3,435.00 | 3,370.00 | 3,400.00 | 3,400.00 | 1.04% | 51,000 |
| Oct 27, 2026 | 3,310.00 | 3,385.00 | 3,305.00 | 3,365.00 | 3,365.00 | 1.36% | 49,700 |
| Oct 26, 2026 | 3,380.00 | 3,385.00 | 3,295.00 | 3,320.00 | 3,320.00 | -1.78% | 41,600 |
| Oct 23, 2026 | 3,385.00 | 3,385.00 | 3,240.00 | 3,380.00 | 3,380.00 | -0.29% | 79,200 |
| Oct 22, 2026 | 3,525.00 | 3,525.00 | 3,355.00 | 3,390.00 | 3,390.00 | -3.83% | 48,200 |
| Oct 21, 2026 | 3,535.00 | 3,550.00 | 3,485.00 | 3,525.00 | 3,525.00 | 1.15% | 51,200 |
| Oct 20, 2026 | 3,570.00 | 3,580.00 | 3,485.00 | 3,485.00 | 3,485.00 | -2.38% | 75,800 |
| Oct 19, 2026 | 3,490.00 | 3,585.00 | 3,450.00 | 3,570.00 | 3,570.00 | -0.56% | 54,800 |
| Oct 16, 2026 | 3,575.00 | 3,605.00 | 3,545.00 | 3,590.00 | 3,590.00 | 1.41% | 44,700 |
| Oct 15, 2026 | 3,690.00 | 3,730.00 | 3,480.00 | 3,540.00 | 3,540.00 | -5.85% | 150,200 |
| Oct 14, 2026 | 3,750.00 | 3,780.00 | 3,725.00 | 3,760.00 | 3,760.00 | 1.08% | 41,900 |
| Oct 13, 2026 | 3,695.00 | 3,720.00 | 3,635.00 | 3,720.00 | 3,720.00 | 0.27% | 46,500 |
| Oct 9, 2026 | 3,620.00 | 3,750.00 | 3,595.00 | 3,710.00 | 3,710.00 | 1.50% | 45,000 |
| Oct 8, 2026 | 3,750.00 | 3,750.00 | 3,645.00 | 3,655.00 | 3,655.00 | -3.94% | 64,100 |
| Oct 7, 2026 | 3,835.00 | 3,890.00 | 3,770.00 | 3,805.00 | 3,805.00 | -1.30% | 80,500 |
| Oct 6, 2026 | 3,820.00 | 3,870.00 | 3,760.00 | 3,855.00 | 3,855.00 | 1.31% | 83,900 |
| Oct 5, 2026 | 3,800.00 | 3,850.00 | 3,740.00 | 3,805.00 | 3,805.00 | 0.93% | 99,700 |
| Oct 2, 2026 | 3,710.00 | 3,825.00 | 3,675.00 | 3,770.00 | 3,770.00 | 0.13% | 133,300 |
| Oct 1, 2026 | 3,690.00 | 3,765.00 | 3,600.00 | 3,765.00 | 3,765.00 | 1.35% | 109,800 |
| Sep 30, 2026 | 3,630.00 | 3,735.00 | 3,625.00 | 3,715.00 | 3,715.00 | 3.05% | 114,000 |
| Sep 29, 2026 | 3,580.00 | 3,645.00 | 3,570.00 | 3,605.00 | 3,605.00 | 1.18% | 74,000 |
| Sep 28, 2026 | 3,640.00 | 3,690.00 | 3,620.00 | 3,630.00 | 3,563.00 | 0.14% | 123,600 |
| Sep 25, 2026 | 3,635.00 | 3,745.00 | 3,615.00 | 3,625.00 | 3,558.09 | -0.14% | 153,100 |
| Sep 24, 2026 | 3,570.00 | 3,630.00 | 3,555.00 | 3,630.00 | 3,563.00 | 1.26% | 91,100 |
| Sep 18, 2026 | 3,605.00 | 3,625.00 | 3,535.00 | 3,585.00 | 3,518.83 | -0.14% | 79,300 |
| Sep 17, 2026 | 3,555.00 | 3,605.00 | 3,545.00 | 3,590.00 | 3,523.74 | 1.27% | 82,800 |
| Sep 16, 2026 | 3,490.00 | 3,560.00 | 3,490.00 | 3,545.00 | 3,479.57 | 1.87% | 77,400 |
| Sep 15, 2026 | 3,375.00 | 3,485.00 | 3,355.00 | 3,480.00 | 3,415.77 | 2.20% | 54,100 |
| Sep 14, 2026 | 3,415.00 | 3,445.00 | 3,355.00 | 3,405.00 | 3,342.15 | -0.44% | 61,100 |
| Sep 11, 2026 | 3,450.00 | 3,560.00 | 3,410.00 | 3,420.00 | 3,356.88 | -3.66% | 97,400 |
| Sep 10, 2026 | 3,490.00 | 3,550.00 | 3,480.00 | 3,550.00 | 3,484.48 | 1.57% | 57,600 |
| Sep 9, 2026 | 3,500.00 | 3,555.00 | 3,470.00 | 3,495.00 | 3,430.49 | 1.45% | 89,500 |
| Sep 8, 2026 | 3,510.00 | 3,540.00 | 3,445.00 | 3,445.00 | 3,381.41 | -1.71% | 77,900 |
| Sep 7, 2026 | 3,515.00 | 3,610.00 | 3,485.00 | 3,505.00 | 3,440.31 | -0.28% | 125,700 |
| Sep 4, 2026 | 3,380.00 | 3,525.00 | 3,310.00 | 3,515.00 | 3,450.12 | 4.77% | 140,900 |
| Sep 3, 2026 | 3,400.00 | 3,400.00 | 3,350.00 | 3,355.00 | 3,293.08 | 0.45% | 45,000 |
| Sep 2, 2026 | 3,405.00 | 3,420.00 | 3,340.00 | 3,340.00 | 3,278.35 | -3.05% | 65,200 |
| Sep 1, 2026 | 3,390.00 | 3,465.00 | 3,370.00 | 3,445.00 | 3,381.41 | 1.47% | 51,100 |
| Aug 31, 2026 | 3,320.00 | 3,420.00 | 3,300.00 | 3,395.00 | 3,332.34 | 1.34% | 77,100 |
| Aug 28, 2026 | 3,370.00 | 3,395.00 | 3,325.00 | 3,350.00 | 3,288.17 | -0.59% | 47,800 |
| Aug 27, 2026 | 3,370.00 | 3,420.00 | 3,345.00 | 3,370.00 | 3,307.80 | - | 41,200 |
| Aug 26, 2026 | 3,385.00 | 3,410.00 | 3,370.00 | 3,370.00 | 3,307.80 | -0.44% | 32,600 |
| Aug 25, 2026 | 3,410.00 | 3,435.00 | 3,365.00 | 3,385.00 | 3,322.52 | -0.59% | 31,400 |
| Aug 24, 2026 | 3,405.00 | 3,420.00 | 3,350.00 | 3,405.00 | 3,342.15 | 0.15% | 63,300 |