Nippon Concrete Industries Co., Ltd. (TYO:5269)
Japan · Delayed Price · Currency is JPY 389.00
+1.00 (0.26%)
Aug 26, 2026, 1:25 PM JST
TYO:5269 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 385.00 | 389.00 | 384.00 | 388.00 | 388.00 | 1.04% | 189,900 |
| Aug 24, 2026 | 387.00 | 389.00 | 384.00 | 384.00 | 384.00 | - | 160,900 |
| Aug 21, 2026 | 383.00 | 388.00 | 382.00 | 384.00 | 384.00 | 0.26% | 209,100 |
| Aug 20, 2026 | 384.00 | 385.00 | 376.00 | 383.00 | 383.00 | - | 273,900 |
| Aug 19, 2026 | 389.00 | 389.00 | 380.00 | 383.00 | 383.00 | -1.79% | 336,100 |
| Aug 18, 2026 | 390.00 | 395.00 | 382.00 | 390.00 | 390.00 | 3.45% | 1,027,000 |
| Aug 17, 2026 | 372.00 | 378.00 | 370.00 | 377.00 | 377.00 | 0.80% | 296,400 |
| Aug 14, 2026 | 367.00 | 376.00 | 363.00 | 374.00 | 374.00 | 1.08% | 348,400 |
| Aug 13, 2026 | 363.00 | 372.00 | 361.00 | 370.00 | 370.00 | 2.78% | 407,200 |
| Aug 12, 2026 | 357.00 | 361.00 | 355.00 | 360.00 | 360.00 | 1.12% | 266,100 |
| Aug 10, 2026 | 338.00 | 357.00 | 338.00 | 356.00 | 356.00 | 4.09% | 347,700 |
| Aug 7, 2026 | 344.00 | 347.00 | 336.00 | 342.00 | 342.00 | -0.87% | 242,200 |
| Aug 6, 2026 | 340.00 | 345.00 | 339.00 | 345.00 | 345.00 | 2.07% | 150,300 |
| Aug 5, 2026 | 339.00 | 343.00 | 338.00 | 338.00 | 338.00 | 0.30% | 118,200 |
| Aug 4, 2026 | 341.00 | 344.00 | 337.00 | 337.00 | 337.00 | -0.88% | 153,500 |
| Aug 3, 2026 | 353.00 | 354.00 | 338.00 | 340.00 | 340.00 | -0.29% | 335,300 |
| Jul 31, 2026 | 343.00 | 344.00 | 339.00 | 341.00 | 341.00 | -0.58% | 104,700 |
| Jul 30, 2026 | 343.00 | 346.00 | 339.00 | 343.00 | 343.00 | 0.59% | 169,100 |
| Jul 29, 2026 | 350.00 | 350.00 | 337.00 | 341.00 | 341.00 | 2.10% | 316,900 |
| Jul 28, 2026 | 336.00 | 339.00 | 331.00 | 334.00 | 334.00 | -1.47% | 98,700 |
| Jul 27, 2026 | 337.00 | 340.00 | 336.00 | 339.00 | 339.00 | 2.11% | 93,800 |
| Jul 24, 2026 | 335.00 | 336.00 | 332.00 | 332.00 | 332.00 | -1.19% | 82,500 |
| Jul 23, 2026 | 339.00 | 339.00 | 336.00 | 336.00 | 336.00 | -0.59% | 48,800 |
| Jul 22, 2026 | 341.00 | 344.00 | 336.00 | 338.00 | 338.00 | -0.88% | 107,300 |
| Jul 21, 2026 | 339.00 | 344.00 | 339.00 | 341.00 | 341.00 | 1.49% | 154,400 |
| Jul 17, 2026 | 338.00 | 341.00 | 334.00 | 336.00 | 336.00 | -1.75% | 164,700 |
| Jul 16, 2026 | 343.00 | 346.00 | 341.00 | 342.00 | 342.00 | -0.87% | 96,900 |
| Jul 15, 2026 | 345.00 | 348.00 | 341.00 | 345.00 | 345.00 | 0.29% | 174,800 |
| Jul 14, 2026 | 338.00 | 345.00 | 337.00 | 344.00 | 344.00 | 1.78% | 118,300 |
| Jul 13, 2026 | 341.00 | 342.00 | 336.00 | 338.00 | 338.00 | -0.59% | 98,600 |
| Jul 10, 2026 | 341.00 | 345.00 | 340.00 | 340.00 | 340.00 | 0.59% | 187,400 |
| Jul 9, 2026 | 338.00 | 341.00 | 335.00 | 338.00 | 338.00 | 0.30% | 141,100 |
| Jul 8, 2026 | 333.00 | 340.00 | 330.00 | 337.00 | 337.00 | 0.30% | 179,500 |
| Jul 7, 2026 | 334.00 | 342.00 | 333.00 | 336.00 | 336.00 | 1.51% | 262,600 |
| Jul 6, 2026 | 333.00 | 335.00 | 330.00 | 331.00 | 331.00 | - | 162,200 |
| Jul 3, 2026 | 325.00 | 333.00 | 324.00 | 331.00 | 331.00 | 1.85% | 200,500 |
| Jul 2, 2026 | 324.00 | 330.00 | 324.00 | 325.00 | 325.00 | 1.25% | 114,700 |
| Jul 1, 2026 | 325.00 | 326.00 | 321.00 | 321.00 | 321.00 | -0.93% | 82,000 |
| Jun 30, 2026 | 329.00 | 330.00 | 324.00 | 324.00 | 324.00 | -0.92% | 115,200 |
| Jun 29, 2026 | 324.00 | 327.00 | 324.00 | 327.00 | 327.00 | 1.24% | 119,900 |
| Jun 26, 2026 | 325.00 | 325.00 | 320.00 | 323.00 | 323.00 | - | 126,000 |
| Jun 25, 2026 | 324.00 | 324.00 | 320.00 | 323.00 | 323.00 | 0.31% | 102,000 |
| Jun 24, 2026 | 323.00 | 326.00 | 322.00 | 322.00 | 322.00 | - | 54,900 |
| Jun 23, 2026 | 329.00 | 329.00 | 322.00 | 322.00 | 322.00 | -2.13% | 108,900 |
| Jun 22, 2026 | 332.00 | 335.00 | 328.00 | 329.00 | 329.00 | -0.60% | 85,200 |
| Jun 19, 2026 | 333.00 | 335.00 | 330.00 | 331.00 | 331.00 | - | 92,300 |
| Jun 18, 2026 | 336.00 | 336.00 | 330.00 | 331.00 | 331.00 | -0.60% | 57,200 |
| Jun 17, 2026 | 328.00 | 335.00 | 328.00 | 333.00 | 333.00 | 1.52% | 119,000 |
| Jun 16, 2026 | 328.00 | 328.00 | 323.00 | 328.00 | 328.00 | -0.61% | 133,800 |
| Jun 15, 2026 | 323.00 | 332.00 | 322.00 | 330.00 | 330.00 | 3.13% | 235,500 |