Nippon Carbon Co., Ltd. (TYO:5302)
Japan · Delayed Price · Currency is JPY 4,560.00
+85.00 (1.90%)
At close: Mar 24, 2026
Nippon Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4,560.00 | 4,585.00 | 4,530.00 | 4,555.00 | - | 1.79% | 35,300 |
| Mar 23, 2026 | 4,500.00 | 4,500.00 | 4,390.00 | 4,475.00 | 4,475.00 | -3.03% | 80,400 |
| Mar 19, 2026 | 4,670.00 | 4,680.00 | 4,595.00 | 4,615.00 | 4,615.00 | -2.74% | 60,700 |
| Mar 18, 2026 | 4,650.00 | 4,745.00 | 4,640.00 | 4,745.00 | 4,745.00 | 2.71% | 53,100 |
| Mar 17, 2026 | 4,645.00 | 4,675.00 | 4,600.00 | 4,620.00 | 4,620.00 | -0.32% | 43,800 |
| Mar 16, 2026 | 4,620.00 | 4,655.00 | 4,600.00 | 4,635.00 | 4,635.00 | -0.11% | 39,300 |
| Mar 13, 2026 | 4,615.00 | 4,685.00 | 4,600.00 | 4,640.00 | 4,640.00 | -0.64% | 42,100 |
| Mar 12, 2026 | 4,700.00 | 4,700.00 | 4,640.00 | 4,670.00 | 4,670.00 | -0.85% | 50,500 |
| Mar 11, 2026 | 4,720.00 | 4,750.00 | 4,705.00 | 4,710.00 | 4,710.00 | 0.75% | 44,700 |
| Mar 10, 2026 | 4,655.00 | 4,695.00 | 4,620.00 | 4,675.00 | 4,675.00 | 1.96% | 42,300 |
| Mar 9, 2026 | 4,570.00 | 4,600.00 | 4,470.00 | 4,585.00 | 4,585.00 | -2.03% | 122,000 |
| Mar 6, 2026 | 4,715.00 | 4,730.00 | 4,675.00 | 4,680.00 | 4,680.00 | -1.99% | 46,000 |
| Mar 5, 2026 | 4,770.00 | 4,795.00 | 4,695.00 | 4,775.00 | 4,775.00 | 3.13% | 76,100 |
| Mar 4, 2026 | 4,715.00 | 4,760.00 | 4,565.00 | 4,630.00 | 4,630.00 | -5.12% | 116,000 |
| Mar 3, 2026 | 4,945.00 | 5,000.00 | 4,855.00 | 4,880.00 | 4,880.00 | -2.59% | 91,800 |
| Mar 2, 2026 | 4,975.00 | 5,020.00 | 4,890.00 | 5,010.00 | 5,010.00 | -0.79% | 81,600 |
| Feb 27, 2026 | 4,980.00 | 5,050.00 | 4,970.00 | 5,050.00 | 5,050.00 | 1.30% | 55,800 |
| Feb 26, 2026 | 4,980.00 | 5,020.00 | 4,965.00 | 4,985.00 | 4,985.00 | 0.40% | 50,500 |
| Feb 25, 2026 | 5,060.00 | 5,080.00 | 4,940.00 | 4,965.00 | 4,965.00 | -1.10% | 79,100 |
| Feb 24, 2026 | 4,890.00 | 5,050.00 | 4,875.00 | 5,020.00 | 5,020.00 | 3.08% | 108,800 |
| Feb 20, 2026 | 4,870.00 | 4,875.00 | 4,800.00 | 4,870.00 | 4,870.00 | -0.92% | 53,800 |
| Feb 19, 2026 | 4,855.00 | 4,915.00 | 4,850.00 | 4,915.00 | 4,915.00 | 0.72% | 58,800 |
| Feb 18, 2026 | 4,905.00 | 4,905.00 | 4,860.00 | 4,880.00 | 4,880.00 | - | 51,500 |
| Feb 17, 2026 | 4,895.00 | 4,945.00 | 4,850.00 | 4,880.00 | 4,880.00 | 0.62% | 64,900 |
| Feb 16, 2026 | 4,810.00 | 4,875.00 | 4,795.00 | 4,850.00 | 4,850.00 | 0.73% | 47,800 |
| Feb 13, 2026 | 4,935.00 | 4,955.00 | 4,790.00 | 4,815.00 | 4,815.00 | -2.33% | 95,800 |
| Feb 12, 2026 | 4,820.00 | 5,000.00 | 4,820.00 | 4,930.00 | 4,930.00 | 2.39% | 179,800 |
| Feb 10, 2026 | 4,840.00 | 4,995.00 | 4,780.00 | 4,815.00 | 4,815.00 | - | 186,700 |
| Feb 9, 2026 | 4,810.00 | 4,865.00 | 4,790.00 | 4,815.00 | 4,815.00 | 1.16% | 115,000 |
| Feb 6, 2026 | 4,715.00 | 4,780.00 | 4,690.00 | 4,760.00 | 4,760.00 | - | 55,600 |
| Feb 5, 2026 | 4,760.00 | 4,800.00 | 4,735.00 | 4,760.00 | 4,760.00 | 0.11% | 75,800 |
| Feb 4, 2026 | 4,650.00 | 4,775.00 | 4,650.00 | 4,755.00 | 4,755.00 | 2.37% | 91,200 |
| Feb 3, 2026 | 4,610.00 | 4,655.00 | 4,605.00 | 4,645.00 | 4,645.00 | 0.98% | 31,600 |
| Feb 2, 2026 | 4,650.00 | 4,670.00 | 4,590.00 | 4,600.00 | 4,600.00 | - | 100,200 |
| Jan 30, 2026 | 4,590.00 | 4,615.00 | 4,560.00 | 4,600.00 | 4,600.00 | -0.22% | 42,400 |
| Jan 29, 2026 | 4,560.00 | 4,625.00 | 4,555.00 | 4,610.00 | 4,610.00 | 1.10% | 92,100 |
| Jan 28, 2026 | 4,565.00 | 4,575.00 | 4,520.00 | 4,560.00 | 4,560.00 | -0.55% | 39,200 |
| Jan 27, 2026 | 4,530.00 | 4,585.00 | 4,505.00 | 4,585.00 | 4,585.00 | 1.10% | 42,200 |
| Jan 26, 2026 | 4,590.00 | 4,590.00 | 4,530.00 | 4,535.00 | 4,535.00 | -1.41% | 65,300 |
| Jan 23, 2026 | 4,630.00 | 4,645.00 | 4,575.00 | 4,600.00 | 4,600.00 | -0.22% | 43,900 |
| Jan 22, 2026 | 4,580.00 | 4,610.00 | 4,555.00 | 4,610.00 | 4,610.00 | 1.65% | 55,900 |
| Jan 21, 2026 | 4,480.00 | 4,535.00 | 4,475.00 | 4,535.00 | 4,535.00 | 0.11% | 40,300 |
| Jan 20, 2026 | 4,580.00 | 4,585.00 | 4,525.00 | 4,530.00 | 4,530.00 | -0.77% | 39,700 |
| Jan 19, 2026 | 4,600.00 | 4,600.00 | 4,535.00 | 4,565.00 | 4,565.00 | -0.44% | 50,100 |
| Jan 16, 2026 | 4,580.00 | 4,600.00 | 4,545.00 | 4,585.00 | 4,585.00 | 0.11% | 56,400 |
| Jan 15, 2026 | 4,550.00 | 4,585.00 | 4,530.00 | 4,580.00 | 4,580.00 | 0.66% | 60,400 |
| Jan 14, 2026 | 4,510.00 | 4,560.00 | 4,510.00 | 4,550.00 | 4,550.00 | 0.89% | 91,200 |
| Jan 13, 2026 | 4,515.00 | 4,530.00 | 4,465.00 | 4,510.00 | 4,510.00 | 1.12% | 93,400 |
| Jan 9, 2026 | 4,500.00 | 4,510.00 | 4,460.00 | 4,460.00 | 4,460.00 | -0.67% | 67,500 |
| Jan 8, 2026 | 4,500.00 | 4,510.00 | 4,470.00 | 4,490.00 | 4,490.00 | - | 88,000 |