Skip to main content
logo
Nippon Carbide Industries Co., Inc. (TYO:4064)
Japan flag Japan · Delayed Price · Currency is JPY
2,981.00
+141.00 (4.96%)
May 14, 2026, 3:30 PM JST

TYO:4064 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20263,240.003,240.003,000.003,000.00-5.63%198,500
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, 20262,526.002,615.002,521.002,610.002,610.00-3.33%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
Mar 18, 20262,865.002,892.002,841.002,883.002,828.541.55%37,700
Mar 17, 20262,899.002,900.002,821.002,839.002,785.37-0.66%54,200
Mar 16, 20262,851.002,888.002,822.002,858.002,804.022.69%113,900
Mar 13, 20262,774.002,819.002,759.002,783.002,730.430.11%59,100
Mar 12, 20262,858.002,859.002,773.002,780.002,727.49-2.87%53,200
Mar 11, 20262,900.002,937.002,858.002,862.002,807.940.28%57,400
Mar 10, 20262,804.002,879.002,783.002,854.002,800.095.27%104,200
Mar 9, 20262,689.002,728.002,627.002,711.002,659.79-6.16%138,500
Mar 6, 20262,907.002,926.002,849.002,889.002,834.43-2.30%64,500
Mar 5, 20262,974.003,010.002,895.002,957.002,901.154.71%73,800
Mar 4, 20262,920.002,977.002,769.002,824.002,770.66-6.49%152,700
Mar 3, 20263,135.003,175.003,000.003,020.002,962.96-4.28%111,300
Mar 2, 20263,100.003,155.003,045.003,155.003,095.41-0.16%79,600
Feb 27, 20263,065.003,160.003,055.003,160.003,100.313.10%92,400