Skip to main content
logo
Nippon Carbide Industries Co., Inc. (TYO:4064)
Japan flag Japan · Delayed Price · Currency is JPY
3,320.00
+85.00 (2.63%)
Jul 14, 2026, 3:30 PM JST

TYO:4064 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 26, 20263,140.003,295.003,115.003,270.003,270.002.83%81,100
May 25, 20263,130.003,245.003,110.003,180.003,180.003.41%91,400
May 22, 20263,110.003,130.003,055.003,075.003,075.00-0.16%59,000
May 21, 20263,050.003,090.002,993.003,080.003,080.002.74%96,200
May 20, 20262,963.003,010.002,901.002,998.002,998.000.23%55,300
May 19, 20262,967.002,998.002,919.002,991.002,991.002.12%51,700
May 18, 20262,958.002,958.002,891.002,929.002,929.00-0.95%78,000
May 15, 20262,992.003,005.002,916.002,957.002,957.00-0.81%106,900
May 14, 20263,240.003,240.002,980.002,981.002,981.004.96%211,500
May 13, 20262,850.002,894.002,830.002,840.002,840.00-0.63%60,400
May 12, 20262,848.002,936.002,846.002,858.002,858.001.89%46,300
May 11, 20262,867.002,896.002,804.002,805.002,805.00-1.58%52,100
May 8, 20262,793.002,850.002,753.002,850.002,850.001.93%47,200
May 7, 20262,751.002,817.002,750.002,796.002,796.003.48%46,200
May 1, 20262,712.002,712.002,638.002,702.002,702.000.52%32,200