Nippon Carbide Industries Co., Inc. (TYO:4064)
Japan · Delayed Price · Currency is JPY 3,630.00
-70.00 (-1.89%)
Jun 24, 2026, 3:30 PM JST
TYO:4064 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 3,650.00 | 3,720.00 | 3,625.00 | 3,670.00 | - | -0.81% | 31,500 |
| Jun 23, 2026 | 3,800.00 | 3,865.00 | 3,680.00 | 3,700.00 | 3,700.00 | -1.99% | 115,900 |
| Jun 22, 2026 | 3,825.00 | 3,875.00 | 3,765.00 | 3,775.00 | 3,775.00 | -0.79% | 78,900 |
| Jun 19, 2026 | 3,880.00 | 3,930.00 | 3,770.00 | 3,805.00 | 3,805.00 | -0.78% | 109,900 |
| Jun 18, 2026 | 3,700.00 | 3,850.00 | 3,670.00 | 3,835.00 | 3,835.00 | 5.07% | 148,600 |
| Jun 17, 2026 | 3,625.00 | 3,730.00 | 3,610.00 | 3,650.00 | 3,650.00 | 0.55% | 68,200 |
| Jun 16, 2026 | 3,650.00 | 3,650.00 | 3,570.00 | 3,630.00 | 3,630.00 | -1.09% | 69,600 |
| Jun 15, 2026 | 3,700.00 | 3,745.00 | 3,635.00 | 3,670.00 | 3,670.00 | 1.94% | 105,800 |
| Jun 12, 2026 | 3,580.00 | 3,650.00 | 3,530.00 | 3,600.00 | 3,600.00 | 2.56% | 100,000 |
| Jun 11, 2026 | 3,470.00 | 3,550.00 | 3,360.00 | 3,510.00 | 3,510.00 | -1.40% | 115,700 |
| Jun 10, 2026 | 3,485.00 | 3,635.00 | 3,475.00 | 3,560.00 | 3,560.00 | 0.28% | 103,000 |
| Jun 9, 2026 | 3,555.00 | 3,685.00 | 3,465.00 | 3,550.00 | 3,550.00 | 1.57% | 248,400 |
| Jun 8, 2026 | 3,230.00 | 3,495.00 | 3,205.00 | 3,495.00 | 3,495.00 | 4.80% | 208,100 |
| Jun 5, 2026 | 3,260.00 | 3,345.00 | 3,225.00 | 3,335.00 | 3,335.00 | 1.68% | 55,700 |
| Jun 4, 2026 | 3,300.00 | 3,310.00 | 3,225.00 | 3,280.00 | 3,280.00 | -1.80% | 73,200 |
| Jun 3, 2026 | 3,255.00 | 3,370.00 | 3,230.00 | 3,340.00 | 3,340.00 | 4.21% | 142,100 |
| Jun 2, 2026 | 3,255.00 | 3,255.00 | 3,125.00 | 3,205.00 | 3,205.00 | -1.69% | 67,700 |
| Jun 1, 2026 | 3,215.00 | 3,290.00 | 3,160.00 | 3,260.00 | 3,260.00 | 1.56% | 89,600 |
| May 29, 2026 | 3,185.00 | 3,280.00 | 3,140.00 | 3,210.00 | 3,210.00 | 0.94% | 82,400 |
| May 28, 2026 | 3,155.00 | 3,220.00 | 3,085.00 | 3,180.00 | 3,180.00 | 0.47% | 61,300 |
| May 27, 2026 | 3,270.00 | 3,300.00 | 3,155.00 | 3,165.00 | 3,165.00 | -3.21% | 67,700 |
| May 26, 2026 | 3,140.00 | 3,295.00 | 3,115.00 | 3,270.00 | 3,270.00 | 2.83% | 81,100 |
| May 25, 2026 | 3,130.00 | 3,245.00 | 3,110.00 | 3,180.00 | 3,180.00 | 3.41% | 91,400 |
| May 22, 2026 | 3,110.00 | 3,130.00 | 3,055.00 | 3,075.00 | 3,075.00 | -0.16% | 59,000 |
| May 21, 2026 | 3,050.00 | 3,090.00 | 2,993.00 | 3,080.00 | 3,080.00 | 2.74% | 96,200 |
| May 20, 2026 | 2,963.00 | 3,010.00 | 2,901.00 | 2,998.00 | 2,998.00 | 0.23% | 55,300 |
| May 19, 2026 | 2,967.00 | 2,998.00 | 2,919.00 | 2,991.00 | 2,991.00 | 2.12% | 51,700 |
| May 18, 2026 | 2,958.00 | 2,958.00 | 2,891.00 | 2,929.00 | 2,929.00 | -0.95% | 78,000 |
| May 15, 2026 | 2,992.00 | 3,005.00 | 2,916.00 | 2,957.00 | 2,957.00 | -0.81% | 106,900 |
| May 14, 2026 | 3,240.00 | 3,240.00 | 2,980.00 | 2,981.00 | 2,981.00 | 4.96% | 211,500 |
| May 13, 2026 | 2,850.00 | 2,894.00 | 2,830.00 | 2,840.00 | 2,840.00 | -0.63% | 60,400 |
| May 12, 2026 | 2,848.00 | 2,936.00 | 2,846.00 | 2,858.00 | 2,858.00 | 1.89% | 46,300 |
| May 11, 2026 | 2,867.00 | 2,896.00 | 2,804.00 | 2,805.00 | 2,805.00 | -1.58% | 52,100 |
| May 8, 2026 | 2,793.00 | 2,850.00 | 2,753.00 | 2,850.00 | 2,850.00 | 1.93% | 47,200 |
| May 7, 2026 | 2,751.00 | 2,817.00 | 2,750.00 | 2,796.00 | 2,796.00 | 3.48% | 46,200 |
| May 1, 2026 | 2,712.00 | 2,712.00 | 2,638.00 | 2,702.00 | 2,702.00 | 0.52% | 32,200 |
| Apr 30, 2026 | 2,645.00 | 2,688.00 | 2,625.00 | 2,688.00 | 2,688.00 | 1.13% | 34,300 |
| Apr 28, 2026 | 2,658.00 | 2,664.00 | 2,618.00 | 2,658.00 | 2,658.00 | 0.95% | 44,000 |
| Apr 27, 2026 | 2,668.00 | 2,680.00 | 2,618.00 | 2,633.00 | 2,633.00 | -1.31% | 44,400 |
| Apr 24, 2026 | 2,700.00 | 2,707.00 | 2,665.00 | 2,668.00 | 2,668.00 | -0.37% | 24,700 |
| Apr 23, 2026 | 2,750.00 | 2,750.00 | 2,662.00 | 2,678.00 | 2,678.00 | -2.08% | 33,100 |
| Apr 22, 2026 | 2,796.00 | 2,810.00 | 2,716.00 | 2,735.00 | 2,735.00 | -2.53% | 38,900 |
| Apr 21, 2026 | 2,820.00 | 2,843.00 | 2,806.00 | 2,806.00 | 2,806.00 | -0.11% | 35,100 |
| Apr 20, 2026 | 2,817.00 | 2,829.00 | 2,794.00 | 2,809.00 | 2,809.00 | 0.25% | 31,700 |
| Apr 17, 2026 | 2,862.00 | 2,873.00 | 2,802.00 | 2,802.00 | 2,802.00 | -2.10% | 30,000 |
| Apr 16, 2026 | 2,830.00 | 2,869.00 | 2,830.00 | 2,862.00 | 2,862.00 | 0.99% | 57,600 |
| Apr 15, 2026 | 2,825.00 | 2,879.00 | 2,810.00 | 2,834.00 | 2,834.00 | 1.54% | 61,300 |
| Apr 14, 2026 | 2,774.00 | 2,796.00 | 2,769.00 | 2,791.00 | 2,791.00 | 1.16% | 31,900 |
| Apr 13, 2026 | 2,740.00 | 2,791.00 | 2,721.00 | 2,759.00 | 2,759.00 | -0.83% | 30,100 |
| Apr 10, 2026 | 2,800.00 | 2,825.00 | 2,778.00 | 2,782.00 | 2,782.00 | -0.04% | 41,800 |