Skip to main content
logo
Nippon Carbide Industries Co., Inc. (TYO:4064)
Japan flag Japan · Delayed Price · Currency is JPY
3,625.00
-5.00 (-0.14%)
Sep 25, 2026, 3:30 PM JST

TYO:4064 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,635.003,745.003,615.003,625.003,625.00-0.14%153,100
Sep 24, 20263,570.003,630.003,555.003,630.003,630.001.26%91,100
Sep 18, 20263,605.003,625.003,535.003,585.003,585.00-0.14%79,300
Sep 17, 20263,555.003,605.003,545.003,590.003,590.001.27%82,800
Sep 16, 20263,490.003,560.003,490.003,545.003,545.001.87%77,400
Sep 15, 20263,375.003,485.003,355.003,480.003,480.002.20%54,100
Sep 14, 20263,415.003,445.003,355.003,405.003,405.00-0.44%61,100
Sep 11, 20263,450.003,560.003,410.003,420.003,420.00-3.66%97,400
Sep 10, 20263,490.003,550.003,480.003,550.003,550.001.57%57,600
Sep 9, 20263,500.003,555.003,470.003,495.003,495.001.45%89,500
Sep 8, 20263,510.003,540.003,445.003,445.003,445.00-1.71%77,900
Sep 7, 20263,515.003,610.003,485.003,505.003,505.00-0.28%125,700
Sep 4, 20263,380.003,525.003,310.003,515.003,515.004.77%140,900
Sep 3, 20263,400.003,400.003,350.003,355.003,355.000.45%45,000
Sep 2, 20263,405.003,420.003,340.003,340.003,340.00-3.05%65,200
Sep 1, 20263,390.003,465.003,370.003,445.003,445.001.47%51,100
Aug 31, 20263,320.003,420.003,300.003,395.003,395.001.34%77,100
Aug 28, 20263,370.003,395.003,325.003,350.003,350.00-0.59%47,800
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