Nippon Concrete Industries Co., Ltd. (TYO:5269)
Japan · Delayed Price · Currency is JPY 322.00
+5.00 (1.58%)
Jun 3, 2026, 3:30 PM JST
TYO:5269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 316.00 | 322.00 | 316.00 | 321.00 | - | 1.26% | 46,900 |
| Jun 2, 2026 | 323.00 | 323.00 | 314.00 | 317.00 | 317.00 | -1.86% | 215,200 |
| Jun 1, 2026 | 328.00 | 328.00 | 323.00 | 323.00 | 323.00 | -1.22% | 150,800 |
| May 29, 2026 | 331.00 | 332.00 | 327.00 | 327.00 | 327.00 | -0.91% | 95,700 |
| May 28, 2026 | 332.00 | 333.00 | 329.00 | 330.00 | 330.00 | -1.20% | 150,800 |
| May 27, 2026 | 330.00 | 335.00 | 329.00 | 334.00 | 334.00 | 0.60% | 146,900 |
| May 26, 2026 | 328.00 | 332.00 | 325.00 | 332.00 | 332.00 | 2.15% | 140,700 |
| May 25, 2026 | 327.00 | 327.00 | 323.00 | 325.00 | 325.00 | -0.91% | 65,000 |
| May 22, 2026 | 326.00 | 329.00 | 323.00 | 328.00 | 328.00 | 0.92% | 121,800 |
| May 21, 2026 | 328.00 | 330.00 | 325.00 | 325.00 | 325.00 | - | 122,100 |
| May 20, 2026 | 332.00 | 332.00 | 323.00 | 325.00 | 325.00 | -2.69% | 189,000 |
| May 19, 2026 | 332.00 | 339.00 | 329.00 | 334.00 | 334.00 | 1.21% | 329,900 |
| May 18, 2026 | 329.00 | 335.00 | 325.00 | 330.00 | 330.00 | 0.30% | 366,400 |
| May 15, 2026 | 315.00 | 330.00 | 313.00 | 329.00 | 329.00 | 4.78% | 582,000 |
| May 14, 2026 | 314.00 | 315.00 | 312.00 | 314.00 | 314.00 | - | 127,300 |
| May 13, 2026 | 315.00 | 315.00 | 313.00 | 314.00 | 314.00 | 0.64% | 110,200 |
| May 12, 2026 | 312.00 | 314.00 | 312.00 | 312.00 | 312.00 | -0.32% | 116,900 |
| May 11, 2026 | 312.00 | 315.00 | 311.00 | 313.00 | 313.00 | - | 183,700 |
| May 8, 2026 | 316.00 | 316.00 | 312.00 | 313.00 | 313.00 | -1.26% | 132,400 |
| May 7, 2026 | 315.00 | 317.00 | 315.00 | 317.00 | 317.00 | 1.60% | 153,900 |
| May 1, 2026 | 312.00 | 313.00 | 310.00 | 312.00 | 312.00 | 0.32% | 160,800 |
| Apr 30, 2026 | 314.00 | 314.00 | 310.00 | 311.00 | 311.00 | -1.89% | 122,400 |
| Apr 28, 2026 | 312.00 | 317.00 | 312.00 | 317.00 | 317.00 | 1.93% | 129,800 |
| Apr 27, 2026 | 315.00 | 315.00 | 310.00 | 311.00 | 311.00 | -1.58% | 220,100 |
| Apr 24, 2026 | 320.00 | 320.00 | 315.00 | 316.00 | 316.00 | -0.63% | 172,500 |
| Apr 23, 2026 | 315.00 | 320.00 | 315.00 | 318.00 | 318.00 | 2.25% | 330,000 |
| Apr 22, 2026 | 312.00 | 314.00 | 311.00 | 311.00 | 311.00 | -0.32% | 104,900 |
| Apr 21, 2026 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | 0.32% | 152,500 |
| Apr 20, 2026 | 314.00 | 314.00 | 310.00 | 311.00 | 311.00 | 0.32% | 147,300 |
| Apr 17, 2026 | 314.00 | 315.00 | 310.00 | 310.00 | 310.00 | -1.27% | 172,500 |
| Apr 16, 2026 | 314.00 | 316.00 | 313.00 | 314.00 | 314.00 | - | 94,000 |
| Apr 15, 2026 | 313.00 | 314.00 | 311.00 | 314.00 | 314.00 | 0.64% | 158,400 |
| Apr 14, 2026 | 314.00 | 314.00 | 310.00 | 312.00 | 312.00 | - | 87,800 |
| Apr 13, 2026 | 313.00 | 314.00 | 308.00 | 312.00 | 312.00 | 0.32% | 208,200 |
| Apr 10, 2026 | 316.00 | 317.00 | 311.00 | 311.00 | 311.00 | -1.27% | 224,900 |
| Apr 9, 2026 | 320.00 | 321.00 | 313.00 | 315.00 | 315.00 | -1.56% | 177,300 |
| Apr 8, 2026 | 318.00 | 321.00 | 316.00 | 320.00 | 320.00 | 1.59% | 208,100 |
| Apr 7, 2026 | 315.00 | 318.00 | 312.00 | 315.00 | 315.00 | 0.32% | 183,100 |
| Apr 6, 2026 | 315.00 | 317.00 | 313.00 | 314.00 | 314.00 | -0.95% | 142,900 |
| Apr 3, 2026 | 313.00 | 320.00 | 313.00 | 317.00 | 317.00 | 2.26% | 191,100 |
| Apr 2, 2026 | 316.00 | 322.00 | 310.00 | 310.00 | 310.00 | -1.59% | 469,300 |
| Apr 1, 2026 | 321.00 | 322.00 | 314.00 | 315.00 | 315.00 | 0.32% | 289,300 |
| Mar 31, 2026 | 314.00 | 319.00 | 313.00 | 314.00 | 314.00 | 0.32% | 88,100 |
| Mar 30, 2026 | 315.00 | 315.00 | 312.00 | 313.00 | 313.00 | -2.49% | 318,700 |
| Mar 27, 2026 | 323.00 | 328.00 | 323.00 | 325.00 | 321.00 | 0.93% | 291,700 |
| Mar 26, 2026 | 327.00 | 327.00 | 322.00 | 322.00 | 318.04 | -1.23% | 220,600 |
| Mar 25, 2026 | 321.00 | 327.00 | 321.00 | 326.00 | 321.99 | 2.19% | 209,700 |
| Mar 24, 2026 | 318.00 | 319.00 | 316.00 | 319.00 | 315.07 | 1.59% | 141,500 |
| Mar 23, 2026 | 317.00 | 320.00 | 314.00 | 314.00 | 310.14 | -3.09% | 338,600 |
| Mar 19, 2026 | 329.00 | 330.00 | 324.00 | 324.00 | 320.01 | -3.28% | 197,900 |