Skip to main content
logo
Nippon Carbide Industries Co., Inc. (TYO:4064)
Japan flag Japan · Delayed Price · Currency is JPY
3,235.00
-105.00 (-3.14%)
Jun 4, 2026, 11:15 AM JST

TYO:4064 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 30, 20262,645.002,688.002,625.002,688.002,688.001.13%34,300
Apr 28, 20262,658.002,664.002,618.002,658.002,658.000.95%44,000
Apr 27, 20262,668.002,680.002,618.002,633.002,633.00-1.31%44,400
Apr 24, 20262,700.002,707.002,665.002,668.002,668.00-0.37%24,700
Apr 23, 20262,750.002,750.002,662.002,678.002,678.00-2.08%33,100
Apr 22, 20262,796.002,810.002,716.002,735.002,735.00-2.53%38,900
Apr 21, 20262,820.002,843.002,806.002,806.002,806.00-0.11%35,100
Apr 20, 20262,817.002,829.002,794.002,809.002,809.000.25%31,700
Apr 17, 20262,862.002,873.002,802.002,802.002,802.00-2.10%30,000
Apr 16, 20262,830.002,869.002,830.002,862.002,862.000.99%57,600
Apr 15, 20262,825.002,879.002,810.002,834.002,834.001.54%61,300
Apr 14, 20262,774.002,796.002,769.002,791.002,791.001.16%31,900
Apr 13, 20262,740.002,791.002,721.002,759.002,759.00-0.83%30,100
Apr 10, 20262,800.002,825.002,778.002,782.002,782.00-0.04%41,800
Apr 9, 20262,790.002,797.002,751.002,783.002,783.00-0.32%44,600
Apr 8, 20262,775.002,800.002,741.002,792.002,792.003.99%53,100
Apr 7, 20262,662.002,699.002,662.002,685.002,685.001.09%31,100
Apr 6, 20262,672.002,693.002,655.002,656.002,656.000.19%24,200
Apr 3, 20262,651.002,677.002,646.002,651.002,651.000.19%19,100
Apr 2, 20262,718.002,729.002,646.002,646.002,646.00-2.33%42,700
Apr 1, 20262,700.002,709.002,663.002,709.002,709.003.83%44,400
Mar 31, 20262,600.002,651.002,573.002,609.002,609.00-0.04%50,400
Mar 30, 20262,526.002,615.002,521.002,610.002,610.00-1.47%61,500
Mar 27, 20262,682.002,716.002,638.002,700.002,649.000.48%59,100
Mar 26, 20262,740.002,750.002,655.002,687.002,636.25-1.25%46,700
Mar 25, 20262,716.002,749.002,695.002,721.002,669.602.06%64,800
Mar 24, 20262,670.002,695.002,642.002,666.002,615.642.62%49,400
Mar 23, 20262,622.002,635.002,541.002,598.002,548.93-4.17%167,700
Mar 19, 20262,855.002,855.002,711.002,711.002,659.79-5.97%83,600