Nippon Concrete Industries Co., Ltd. (TYO:5269)
Japan · Delayed Price · Currency is JPY 325.00
+3.00 (0.93%)
Mar 27, 2026, 3:30 PM JST
TYO:5269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 323.00 | 325.00 | 323.00 | 325.00 | - | 0.93% | 111,700 |
| Mar 26, 2026 | 327.00 | 327.00 | 322.00 | 322.00 | 322.00 | -1.23% | 220,600 |
| Mar 25, 2026 | 321.00 | 327.00 | 321.00 | 326.00 | 326.00 | 2.19% | 209,700 |
| Mar 24, 2026 | 318.00 | 319.00 | 316.00 | 319.00 | 319.00 | 1.59% | 141,500 |
| Mar 23, 2026 | 317.00 | 320.00 | 314.00 | 314.00 | 314.00 | -3.09% | 338,600 |
| Mar 19, 2026 | 329.00 | 330.00 | 324.00 | 324.00 | 324.00 | -3.28% | 197,900 |
| Mar 18, 2026 | 329.00 | 335.00 | 328.00 | 335.00 | 335.00 | 2.45% | 154,300 |
| Mar 17, 2026 | 326.00 | 329.00 | 325.00 | 327.00 | 327.00 | 0.93% | 131,500 |
| Mar 16, 2026 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | -1.52% | 181,500 |
| Mar 13, 2026 | 331.00 | 331.00 | 329.00 | 329.00 | 329.00 | -0.60% | 137,000 |
| Mar 12, 2026 | 335.00 | 335.00 | 331.00 | 331.00 | 331.00 | -1.49% | 152,600 |
| Mar 11, 2026 | 336.00 | 340.00 | 336.00 | 336.00 | 336.00 | 0.60% | 145,900 |
| Mar 10, 2026 | 333.00 | 335.00 | 331.00 | 334.00 | 334.00 | 1.83% | 192,400 |
| Mar 9, 2026 | 332.00 | 332.00 | 324.00 | 328.00 | 328.00 | -3.24% | 349,900 |
| Mar 6, 2026 | 336.00 | 340.00 | 335.00 | 339.00 | 339.00 | 0.30% | 170,300 |
| Mar 5, 2026 | 340.00 | 346.00 | 336.00 | 338.00 | 338.00 | 1.81% | 280,000 |
| Mar 4, 2026 | 341.00 | 343.00 | 332.00 | 332.00 | 332.00 | -4.05% | 328,900 |
| Mar 3, 2026 | 355.00 | 356.00 | 346.00 | 346.00 | 346.00 | -3.35% | 259,800 |
| Mar 2, 2026 | 352.00 | 367.00 | 349.00 | 358.00 | 358.00 | -0.56% | 411,000 |
| Feb 27, 2026 | 353.00 | 361.00 | 353.00 | 360.00 | 360.00 | 1.98% | 160,500 |
| Feb 26, 2026 | 350.00 | 362.00 | 349.00 | 353.00 | 353.00 | 1.73% | 339,300 |
| Feb 25, 2026 | 350.00 | 350.00 | 345.00 | 347.00 | 347.00 | 0.29% | 216,600 |
| Feb 24, 2026 | 350.00 | 350.00 | 344.00 | 346.00 | 346.00 | -0.86% | 130,700 |
| Feb 20, 2026 | 351.00 | 354.00 | 342.00 | 349.00 | 349.00 | -0.29% | 421,400 |
| Feb 19, 2026 | 352.00 | 352.00 | 344.00 | 350.00 | 350.00 | -0.85% | 217,400 |
| Feb 18, 2026 | 344.00 | 355.00 | 343.00 | 353.00 | 353.00 | 3.22% | 235,000 |
| Feb 17, 2026 | 348.00 | 349.00 | 340.00 | 342.00 | 342.00 | - | 247,700 |
| Feb 16, 2026 | 342.00 | 351.00 | 337.00 | 342.00 | 342.00 | 2.09% | 465,900 |
| Feb 13, 2026 | 368.00 | 368.00 | 334.00 | 335.00 | 335.00 | -8.22% | 699,800 |
| Feb 12, 2026 | 370.00 | 374.00 | 365.00 | 365.00 | 365.00 | - | 441,900 |
| Feb 10, 2026 | 361.00 | 368.00 | 361.00 | 365.00 | 365.00 | 4.29% | 534,100 |
| Feb 9, 2026 | 356.00 | 357.00 | 348.00 | 350.00 | 350.00 | 0.29% | 246,100 |
| Feb 6, 2026 | 349.00 | 350.00 | 344.00 | 349.00 | 349.00 | -0.29% | 167,000 |
| Feb 5, 2026 | 347.00 | 351.00 | 346.00 | 350.00 | 350.00 | 1.45% | 193,400 |
| Feb 4, 2026 | 341.00 | 347.00 | 341.00 | 345.00 | 345.00 | - | 145,800 |
| Feb 3, 2026 | 337.00 | 345.00 | 336.00 | 345.00 | 345.00 | 3.60% | 183,700 |
| Feb 2, 2026 | 343.00 | 344.00 | 333.00 | 333.00 | 333.00 | -2.92% | 278,200 |
| Jan 30, 2026 | 335.00 | 343.00 | 333.00 | 343.00 | 343.00 | 3.00% | 150,900 |
| Jan 29, 2026 | 334.00 | 335.00 | 331.00 | 333.00 | 333.00 | -0.60% | 192,700 |
| Jan 28, 2026 | 337.00 | 337.00 | 334.00 | 335.00 | 335.00 | -0.59% | 105,200 |
| Jan 27, 2026 | 336.00 | 339.00 | 333.00 | 337.00 | 337.00 | - | 134,500 |
| Jan 26, 2026 | 344.00 | 345.00 | 335.00 | 337.00 | 337.00 | -2.88% | 309,100 |
| Jan 23, 2026 | 351.00 | 352.00 | 345.00 | 347.00 | 347.00 | -1.14% | 242,000 |
| Jan 22, 2026 | 339.00 | 354.00 | 338.00 | 351.00 | 351.00 | 4.78% | 449,400 |
| Jan 21, 2026 | 335.00 | 337.00 | 331.00 | 335.00 | 335.00 | -0.59% | 98,600 |
| Jan 20, 2026 | 343.00 | 343.00 | 337.00 | 337.00 | 337.00 | -1.75% | 153,500 |
| Jan 19, 2026 | 349.00 | 349.00 | 341.00 | 343.00 | 343.00 | -2.00% | 143,600 |
| Jan 16, 2026 | 355.00 | 356.00 | 347.00 | 350.00 | 350.00 | -0.85% | 313,300 |
| Jan 15, 2026 | 342.00 | 354.00 | 341.00 | 353.00 | 353.00 | 2.62% | 437,800 |
| Jan 14, 2026 | 341.00 | 345.00 | 340.00 | 344.00 | 344.00 | 0.88% | 222,000 |