Skip to main content
logo
Nippon Carbide Industries Co., Inc. (TYO:4064)
Japan flag Japan · Delayed Price · Currency is JPY
3,590.00
+50.00 (1.41%)
Oct 16, 2026, 3:30 PM JST

TYO:4064 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,575.003,605.003,545.003,590.003,590.001.41%44,700
Oct 15, 20263,690.003,730.003,480.003,540.003,540.00-5.85%150,200
Oct 14, 20263,750.003,780.003,725.003,760.003,760.001.08%41,900
Oct 13, 20263,695.003,720.003,635.003,720.003,720.000.27%46,500
Oct 9, 20263,620.003,750.003,595.003,710.003,710.001.50%45,000
Oct 8, 20263,750.003,750.003,645.003,655.003,655.00-3.94%64,100
Oct 7, 20263,835.003,890.003,770.003,805.003,805.00-1.30%80,500
Oct 6, 20263,820.003,870.003,760.003,855.003,855.001.31%83,900
Oct 5, 20263,800.003,850.003,740.003,805.003,805.000.93%99,700
Oct 2, 20263,710.003,825.003,675.003,770.003,770.000.13%133,300
Oct 1, 20263,690.003,765.003,600.003,765.003,765.001.35%109,800
Sep 30, 20263,630.003,735.003,625.003,715.003,715.003.05%114,000
Sep 29, 20263,580.003,645.003,570.003,605.003,605.001.18%74,000
Sep 28, 20263,640.003,690.003,620.003,630.003,563.000.14%123,600
Sep 25, 20263,635.003,745.003,615.003,625.003,558.09-0.14%153,100
Sep 24, 20263,570.003,630.003,555.003,630.003,563.001.26%91,100
Sep 18, 20263,605.003,625.003,535.003,585.003,518.83-0.14%79,300
Sep 17, 20263,555.003,605.003,545.003,590.003,523.741.27%82,800
Sep 16, 20263,490.003,560.003,490.003,545.003,479.571.87%77,400
Sep 15, 20263,375.003,485.003,355.003,480.003,415.772.20%54,100
Sep 14, 20263,415.003,445.003,355.003,405.003,342.15-0.44%61,100
Sep 11, 20263,450.003,560.003,410.003,420.003,356.88-3.66%97,400
Sep 10, 20263,490.003,550.003,480.003,550.003,484.481.57%57,600
Sep 9, 20263,500.003,555.003,470.003,495.003,430.491.45%89,500
Sep 8, 20263,510.003,540.003,445.003,445.003,381.41-1.71%77,900
Sep 7, 20263,515.003,610.003,485.003,505.003,440.31-0.28%125,700
Sep 4, 20263,380.003,525.003,310.003,515.003,450.124.77%140,900
Sep 3, 20263,400.003,400.003,350.003,355.003,293.080.45%45,000
Sep 2, 20263,405.003,420.003,340.003,340.003,278.35-3.05%65,200
Sep 1, 20263,390.003,465.003,370.003,445.003,381.411.47%51,100
Aug 31, 20263,320.003,420.003,300.003,395.003,332.341.34%77,100
Aug 28, 20263,370.003,395.003,325.003,350.003,288.17-0.59%47,800
Aug 27, 20263,370.003,420.003,345.003,370.003,307.80-41,200
Aug 26, 20263,385.003,410.003,370.003,370.003,307.80-0.44%32,600
Aug 25, 20263,410.003,435.003,365.003,385.003,322.52-0.59%31,400
Aug 24, 20263,405.003,420.003,350.003,405.003,342.150.15%63,300
Aug 21, 20263,345.003,405.003,315.003,400.003,337.250.74%47,500
Aug 20, 20263,330.003,385.003,265.003,375.003,312.712.74%49,400
Aug 19, 20263,375.003,375.003,280.003,285.003,224.37-4.23%69,900
Aug 18, 20263,440.003,485.003,395.003,430.003,366.69-0.29%70,100
Aug 17, 20263,335.003,440.003,330.003,440.003,376.511.62%72,100
Aug 14, 20263,305.003,390.003,305.003,385.003,322.522.42%76,100
Aug 13, 20263,280.003,345.003,250.003,305.003,244.000.92%91,200
Aug 12, 20263,235.003,280.003,170.003,275.003,214.552.34%116,100
Aug 10, 20263,120.003,240.003,080.003,200.003,140.94-9.35%292,500
Aug 7, 20263,550.003,555.003,440.003,530.003,464.85-0.28%91,800
Aug 6, 20263,570.003,610.003,500.003,540.003,474.66-0.28%65,100
Aug 5, 20263,440.003,565.003,415.003,550.003,484.485.34%95,300
Aug 4, 20263,270.003,395.003,265.003,370.003,307.803.22%88,100
Aug 3, 20263,160.003,280.003,140.003,265.003,204.741.87%95,900