Nippon Concrete Industries Co., Ltd. (TYO:5269)
Japan · Delayed Price · Currency is JPY 353.00
+4.00 (1.15%)
Oct 6, 2026, 3:30 PM JST
TYO:5269 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 349.00 | 353.00 | 349.00 | 353.00 | 353.00 | 1.15% | 77,400 |
| Oct 5, 2026 | 348.00 | 351.00 | 346.00 | 349.00 | 349.00 | 0.29% | 158,100 |
| Oct 2, 2026 | 352.00 | 355.00 | 348.00 | 348.00 | 348.00 | -1.69% | 161,000 |
| Oct 1, 2026 | 355.00 | 356.00 | 352.00 | 354.00 | 354.00 | -1.12% | 116,200 |
| Sep 30, 2026 | 352.00 | 358.00 | 352.00 | 358.00 | 358.00 | 1.42% | 188,500 |
| Sep 29, 2026 | 358.00 | 358.00 | 351.00 | 353.00 | 353.00 | -1.40% | 205,800 |
| Sep 28, 2026 | 365.00 | 365.00 | 362.00 | 363.00 | 358.00 | -0.27% | 147,800 |
| Sep 25, 2026 | 367.00 | 367.00 | 364.00 | 364.00 | 358.99 | 0.28% | 140,000 |
| Sep 24, 2026 | 367.00 | 369.00 | 363.00 | 363.00 | 358.00 | -0.55% | 238,700 |
| Sep 18, 2026 | 365.00 | 366.00 | 363.00 | 365.00 | 359.97 | - | 85,000 |
| Sep 17, 2026 | 363.00 | 366.00 | 362.00 | 365.00 | 359.97 | 0.83% | 101,900 |
| Sep 16, 2026 | 363.00 | 367.00 | 362.00 | 362.00 | 357.01 | -0.28% | 94,400 |
| Sep 15, 2026 | 361.00 | 366.00 | 361.00 | 363.00 | 358.00 | 0.55% | 104,700 |
| Sep 14, 2026 | 359.00 | 363.00 | 358.00 | 361.00 | 356.03 | 0.56% | 88,700 |
| Sep 11, 2026 | 357.00 | 363.00 | 357.00 | 359.00 | 354.06 | -0.83% | 179,700 |
| Sep 10, 2026 | 360.00 | 367.00 | 357.00 | 362.00 | 357.01 | - | 212,300 |
| Sep 9, 2026 | 360.00 | 364.00 | 357.00 | 362.00 | 357.01 | 0.28% | 134,300 |
| Sep 8, 2026 | 368.00 | 368.00 | 361.00 | 361.00 | 356.03 | -2.43% | 147,000 |
| Sep 7, 2026 | 365.00 | 371.00 | 365.00 | 370.00 | 364.90 | 1.65% | 103,300 |
| Sep 4, 2026 | 365.00 | 368.00 | 364.00 | 364.00 | 358.99 | -0.55% | 125,200 |
| Sep 3, 2026 | 369.00 | 372.00 | 365.00 | 366.00 | 360.96 | -0.81% | 251,400 |
| Sep 2, 2026 | 376.00 | 376.00 | 369.00 | 369.00 | 363.92 | -2.64% | 261,100 |
| Sep 1, 2026 | 377.00 | 380.00 | 375.00 | 379.00 | 373.78 | - | 177,300 |
| Aug 31, 2026 | 382.00 | 382.00 | 377.00 | 379.00 | 373.78 | -0.79% | 162,000 |
| Aug 28, 2026 | 380.00 | 389.00 | 380.00 | 382.00 | 376.74 | 0.53% | 230,700 |
| Aug 27, 2026 | 387.00 | 388.00 | 380.00 | 380.00 | 374.77 | -1.81% | 201,700 |
| Aug 26, 2026 | 390.00 | 391.00 | 384.00 | 387.00 | 381.67 | -0.26% | 247,200 |
| Aug 25, 2026 | 385.00 | 389.00 | 384.00 | 388.00 | 382.66 | 1.04% | 189,900 |
| Aug 24, 2026 | 387.00 | 389.00 | 384.00 | 384.00 | 378.71 | - | 185,000 |
| Aug 21, 2026 | 383.00 | 388.00 | 382.00 | 384.00 | 378.71 | 0.26% | 209,100 |
| Aug 20, 2026 | 384.00 | 385.00 | 376.00 | 383.00 | 377.72 | - | 273,900 |
| Aug 19, 2026 | 389.00 | 389.00 | 380.00 | 383.00 | 377.72 | -1.79% | 336,100 |
| Aug 18, 2026 | 390.00 | 395.00 | 382.00 | 390.00 | 384.63 | 3.45% | 1,027,000 |
| Aug 17, 2026 | 372.00 | 378.00 | 370.00 | 377.00 | 371.81 | 0.80% | 296,400 |
| Aug 14, 2026 | 367.00 | 376.00 | 363.00 | 374.00 | 368.85 | 1.08% | 348,400 |
| Aug 13, 2026 | 363.00 | 372.00 | 361.00 | 370.00 | 364.90 | 2.78% | 407,200 |
| Aug 12, 2026 | 357.00 | 361.00 | 355.00 | 360.00 | 355.04 | 1.12% | 266,100 |
| Aug 10, 2026 | 338.00 | 357.00 | 338.00 | 356.00 | 351.10 | 4.09% | 347,700 |
| Aug 7, 2026 | 344.00 | 347.00 | 336.00 | 342.00 | 337.29 | -0.87% | 242,200 |
| Aug 6, 2026 | 340.00 | 345.00 | 339.00 | 345.00 | 340.25 | 2.07% | 150,300 |
| Aug 5, 2026 | 339.00 | 343.00 | 338.00 | 338.00 | 333.34 | 0.30% | 118,200 |
| Aug 4, 2026 | 341.00 | 344.00 | 337.00 | 337.00 | 332.36 | -0.88% | 153,500 |
| Aug 3, 2026 | 353.00 | 354.00 | 338.00 | 340.00 | 335.32 | -0.29% | 335,300 |
| Jul 31, 2026 | 343.00 | 344.00 | 339.00 | 341.00 | 336.30 | -0.58% | 104,700 |
| Jul 30, 2026 | 343.00 | 346.00 | 339.00 | 343.00 | 338.28 | 0.59% | 169,100 |
| Jul 29, 2026 | 350.00 | 350.00 | 337.00 | 341.00 | 336.30 | 2.10% | 316,900 |
| Jul 28, 2026 | 336.00 | 339.00 | 331.00 | 334.00 | 329.40 | -1.47% | 98,700 |
| Jul 27, 2026 | 337.00 | 340.00 | 336.00 | 339.00 | 334.33 | 2.11% | 93,800 |
| Jul 24, 2026 | 335.00 | 336.00 | 332.00 | 332.00 | 327.43 | -1.19% | 82,500 |
| Jul 23, 2026 | 339.00 | 339.00 | 336.00 | 336.00 | 331.37 | -0.59% | 48,800 |