Skip to main content
logo
Nippon Carbide Industries Co., Inc. (TYO:4064)
Japan flag Japan · Delayed Price · Currency is JPY
3,370.00
0.00 (0.00%)
Aug 27, 2026, 3:30 PM JST

TYO:4064 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20263,370.003,420.003,345.003,370.003,370.00-41,200
Aug 26, 20263,385.003,410.003,370.003,370.003,370.00-0.44%32,600
Aug 25, 20263,410.003,435.003,365.003,385.003,385.00-0.59%26,000
Aug 24, 20263,405.003,420.003,350.003,405.003,405.000.15%63,300
Aug 21, 20263,345.003,405.003,315.003,400.003,400.000.74%47,500
Aug 20, 20263,330.003,385.003,265.003,375.003,375.002.74%49,400
Aug 19, 20263,375.003,375.003,280.003,285.003,285.00-4.23%69,900
Aug 18, 20263,440.003,485.003,395.003,430.003,430.00-0.29%70,100
Aug 17, 20263,335.003,440.003,330.003,440.003,440.001.62%72,100
Aug 14, 20263,305.003,390.003,305.003,385.003,385.002.42%76,100
Aug 13, 20263,280.003,345.003,250.003,305.003,305.000.92%91,200
Aug 12, 20263,235.003,280.003,170.003,275.003,275.002.34%116,100
Aug 10, 20263,120.003,240.003,080.003,200.003,200.00-9.35%292,500
Aug 7, 20263,550.003,555.003,440.003,530.003,530.00-0.28%91,800
Aug 6, 20263,570.003,610.003,500.003,540.003,540.00-0.28%65,100
Aug 5, 20263,440.003,565.003,415.003,550.003,550.005.34%95,300
Aug 4, 20263,270.003,395.003,265.003,370.003,370.003.22%88,100
Aug 3, 20263,160.003,280.003,140.003,265.003,265.001.87%95,900
Jul 31, 20263,265.003,265.003,175.003,205.003,205.002.56%69,100
Jul 30, 20263,090.003,165.003,070.003,125.003,125.000.48%62,300
Jul 29, 20263,190.003,190.002,982.003,110.003,110.00-2.05%145,100
Jul 28, 20263,240.003,240.003,150.003,175.003,175.00-4.08%68,600
Jul 27, 20263,330.003,330.003,230.003,310.003,310.001.22%54,400
Jul 24, 20263,310.003,310.003,240.003,270.003,270.00-1.95%59,500
Jul 23, 20263,385.003,420.003,320.003,335.003,335.00-1.48%39,200
Jul 22, 20263,390.003,445.003,360.003,385.003,385.000.74%58,500
Jul 21, 20263,295.003,375.003,235.003,360.003,360.004.19%91,900
Jul 17, 20263,320.003,340.003,145.003,225.003,225.00-4.16%85,200
Jul 16, 20263,400.003,400.003,345.003,365.003,365.00-1.61%41,300
Jul 15, 20263,330.003,425.003,330.003,420.003,420.003.01%54,800
Jul 14, 20263,240.003,335.003,205.003,320.003,320.002.63%59,600
Jul 13, 20263,320.003,375.003,215.003,235.003,235.00-2.41%70,900
Jul 10, 20263,340.003,350.003,310.003,315.003,315.000.61%42,600
Jul 9, 20263,325.003,340.003,250.003,295.003,295.000.30%60,700
Jul 8, 20263,370.003,405.003,285.003,285.003,285.00-3.24%110,600
Jul 7, 20263,475.003,495.003,370.003,395.003,395.00-2.16%74,900
Jul 6, 20263,570.003,600.003,425.003,470.003,470.00-3.07%91,600
Jul 3, 20263,525.003,580.003,485.003,580.003,580.000.70%49,800
Jul 2, 20263,530.003,595.003,480.003,555.003,555.00-0.70%85,200
Jul 1, 20263,630.003,670.003,560.003,580.003,580.00-0.28%45,400
Jun 30, 20263,675.003,685.003,520.003,590.003,590.00-1.51%103,700
Jun 29, 20263,670.003,685.003,545.003,645.003,645.000.28%97,600
Jun 26, 20263,740.003,755.003,605.003,635.003,635.00-2.81%60,000
Jun 25, 20263,730.003,765.003,675.003,740.003,740.003.03%69,600
Jun 24, 20263,650.003,720.003,600.003,630.003,630.00-1.89%73,500
Jun 23, 20263,800.003,865.003,680.003,700.003,700.00-1.99%115,900
Jun 22, 20263,825.003,875.003,765.003,775.003,775.00-0.79%78,900
Jun 19, 20263,880.003,930.003,770.003,805.003,805.00-0.78%109,900
Jun 18, 20263,700.003,850.003,670.003,835.003,835.005.07%148,600
Jun 17, 20263,625.003,730.003,610.003,650.003,650.000.55%68,200