Nippon Concrete Industries Co., Ltd. (TYO:5269)
Japan · Delayed Price · Currency is JPY 311.00
-1.00 (-0.32%)
Apr 22, 2026, 3:30 PM JST
TYO:5269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.69% | 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 |
| Mar 18, 2026 | 329.00 | 335.00 | 328.00 | 335.00 | 330.88 | 2.45% | 154,300 |
| Mar 17, 2026 | 326.00 | 329.00 | 325.00 | 327.00 | 322.98 | 0.93% | 131,500 |
| Mar 16, 2026 | 328.00 | 328.00 | 324.00 | 324.00 | 320.01 | -1.52% | 181,500 |
| Mar 13, 2026 | 331.00 | 331.00 | 329.00 | 329.00 | 324.95 | -0.60% | 137,000 |
| Mar 12, 2026 | 335.00 | 335.00 | 331.00 | 331.00 | 326.93 | -1.49% | 152,600 |
| Mar 11, 2026 | 336.00 | 340.00 | 336.00 | 336.00 | 331.86 | 0.60% | 145,900 |
| Mar 10, 2026 | 333.00 | 335.00 | 331.00 | 334.00 | 329.89 | 1.83% | 192,400 |
| Mar 9, 2026 | 332.00 | 332.00 | 324.00 | 328.00 | 323.96 | -3.24% | 349,900 |
| Mar 6, 2026 | 336.00 | 340.00 | 335.00 | 339.00 | 334.83 | 0.30% | 170,300 |
| Mar 5, 2026 | 340.00 | 346.00 | 336.00 | 338.00 | 333.84 | 1.81% | 280,000 |
| Mar 4, 2026 | 341.00 | 343.00 | 332.00 | 332.00 | 327.91 | -4.05% | 328,900 |
| Mar 3, 2026 | 355.00 | 356.00 | 346.00 | 346.00 | 341.74 | -3.35% | 259,800 |
| Mar 2, 2026 | 352.00 | 367.00 | 349.00 | 358.00 | 353.59 | -0.56% | 411,000 |
| Feb 27, 2026 | 353.00 | 361.00 | 353.00 | 360.00 | 355.57 | 1.98% | 160,500 |
| Feb 26, 2026 | 350.00 | 362.00 | 349.00 | 353.00 | 348.66 | 1.73% | 339,300 |
| Feb 25, 2026 | 350.00 | 350.00 | 345.00 | 347.00 | 342.73 | 0.29% | 216,600 |
| Feb 24, 2026 | 350.00 | 350.00 | 344.00 | 346.00 | 341.74 | -0.86% | 130,700 |
| Feb 20, 2026 | 351.00 | 354.00 | 342.00 | 349.00 | 344.70 | -0.29% | 421,400 |
| Feb 19, 2026 | 352.00 | 352.00 | 344.00 | 350.00 | 345.69 | -0.85% | 217,400 |
| Feb 18, 2026 | 344.00 | 355.00 | 343.00 | 353.00 | 348.66 | 3.22% | 235,000 |
| Feb 17, 2026 | 348.00 | 349.00 | 340.00 | 342.00 | 337.79 | - | 247,700 |
| Feb 16, 2026 | 342.00 | 351.00 | 337.00 | 342.00 | 337.79 | 2.09% | 465,900 |
| Feb 13, 2026 | 368.00 | 368.00 | 334.00 | 335.00 | 330.88 | -8.22% | 699,800 |
| Feb 12, 2026 | 370.00 | 374.00 | 365.00 | 365.00 | 360.51 | - | 441,900 |
| Feb 10, 2026 | 361.00 | 368.00 | 361.00 | 365.00 | 360.51 | 4.29% | 534,100 |
| Feb 9, 2026 | 356.00 | 357.00 | 348.00 | 350.00 | 345.69 | 0.29% | 246,100 |