Skip to main content
logo
Nippon Carbide Industries Co., Inc. (TYO:4064)
Japan flag Japan · Delayed Price · Currency is JPY
3,545.00
-5.00 (-0.14%)
Aug 6, 2026, 11:28 AM JST

TYO:4064 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 20263,650.003,650.003,570.003,630.003,630.00-1.09%69,600
Jun 15, 20263,700.003,745.003,635.003,670.003,670.001.94%105,800
Jun 12, 20263,580.003,650.003,530.003,600.003,600.002.56%100,000
Jun 11, 20263,470.003,550.003,360.003,510.003,510.00-1.40%115,700
Jun 10, 20263,485.003,635.003,475.003,560.003,560.000.28%103,000
Jun 9, 20263,555.003,685.003,465.003,550.003,550.001.57%248,400
Jun 8, 20263,230.003,495.003,205.003,495.003,495.004.80%208,100
Jun 5, 20263,260.003,345.003,225.003,335.003,335.001.68%55,700
Jun 4, 20263,300.003,310.003,225.003,280.003,280.00-1.80%73,200
Jun 3, 20263,255.003,370.003,230.003,340.003,340.004.21%142,100
Jun 2, 20263,255.003,255.003,125.003,205.003,205.00-1.69%67,700
Jun 1, 20263,215.003,290.003,160.003,260.003,260.001.56%89,600
May 29, 20263,185.003,280.003,140.003,210.003,210.000.94%82,400
May 28, 20263,155.003,220.003,085.003,180.003,180.000.47%61,300
May 27, 20263,270.003,300.003,155.003,165.003,165.00-3.21%67,700