Skip to main content
logo
Nippon Carbon Co., Ltd. (TYO:5302)
Japan flag Japan · Delayed Price · Currency is JPY
4,210.00
+10.00 (0.24%)
Sep 4, 2025, 10:42 AM JST

Nippon Carbon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20254,225.004,225.004,185.004,200.004,200.00-0.83%46,000
Sep 2, 20254,165.004,235.004,165.004,235.004,235.002.05%67,700
Sep 1, 20254,150.004,155.004,125.004,150.004,150.00-0.36%67,700
Aug 29, 20254,165.004,175.004,150.004,165.004,165.00-79,500
Aug 28, 20254,180.004,185.004,155.004,165.004,165.00-0.24%48,900
Aug 27, 20254,175.004,180.004,165.004,175.004,175.00-0.12%26,000
Aug 26, 20254,220.004,220.004,180.004,180.004,180.00-0.83%38,900
Aug 25, 20254,220.004,240.004,205.004,215.004,215.000.24%52,600
Aug 22, 20254,200.004,215.004,185.004,205.004,205.000.48%40,800
Aug 21, 20254,185.004,200.004,170.004,185.004,185.00-36,700
Aug 20, 20254,195.004,205.004,165.004,185.004,185.00-0.48%35,600
Aug 19, 20254,175.004,205.004,160.004,205.004,205.000.96%45,000
Aug 18, 20254,155.004,175.004,150.004,165.004,165.000.24%43,100
Aug 15, 20254,130.004,155.004,125.004,155.004,155.000.85%31,000
Aug 14, 20254,160.004,160.004,120.004,120.004,120.00-1.08%42,600
Aug 13, 20254,200.004,205.004,140.004,165.004,165.00-0.60%66,100
Aug 12, 20254,160.004,220.004,145.004,190.004,190.000.36%137,800
Aug 8, 20254,200.004,205.004,160.004,175.004,175.00-0.24%51,800
Aug 7, 20254,165.004,195.004,150.004,185.004,185.000.36%52,300
Aug 6, 20254,155.004,180.004,155.004,170.004,170.000.36%32,700
Aug 5, 20254,150.004,185.004,135.004,155.004,155.000.48%45,100
Aug 4, 20254,115.004,135.004,095.004,135.004,135.00-0.36%34,100
Aug 1, 20254,150.004,160.004,125.004,150.004,150.000.12%38,200
Jul 31, 20254,090.004,145.004,090.004,145.004,145.001.34%49,000
Jul 30, 20254,080.004,105.004,070.004,090.004,090.00-18,500
Jul 29, 20254,080.004,095.004,070.004,090.004,090.00-0.24%18,200
Jul 28, 20254,075.004,100.004,060.004,100.004,100.000.61%23,800
Jul 25, 20254,120.004,120.004,070.004,075.004,075.00-1.09%23,500
Jul 24, 20254,095.004,125.004,090.004,120.004,120.001.35%47,800
Jul 23, 20254,040.004,085.004,030.004,065.004,065.001.25%84,000
Jul 22, 20254,000.004,020.003,990.004,015.004,015.000.25%39,700
Jul 18, 20254,010.004,020.004,005.004,005.004,005.00-0.25%18,600
Jul 17, 20254,020.004,025.004,000.004,015.004,015.00-0.37%43,600
Jul 16, 20254,070.004,075.004,030.004,030.004,030.00-1.10%23,400
Jul 15, 20254,070.004,090.004,045.004,075.004,075.000.87%43,000
Jul 14, 20254,060.004,070.004,025.004,040.004,040.00-26,400
Jul 11, 20254,025.004,060.004,020.004,040.004,040.000.62%37,400
Jul 10, 20254,065.004,065.004,000.004,015.004,015.00-0.99%51,800
Jul 9, 20254,050.004,070.004,040.004,055.004,055.000.12%29,400
Jul 8, 20254,015.004,050.004,005.004,050.004,050.001.12%40,900
Jul 7, 20254,045.004,045.004,005.004,005.004,005.00-0.99%34,500
Jul 4, 20254,080.004,080.004,025.004,045.004,045.00-0.25%34,400
Jul 3, 20254,035.004,065.004,030.004,055.004,055.000.75%37,400
Jul 2, 20254,015.004,040.004,005.004,025.004,025.00-0.12%42,900
Jul 1, 20254,090.004,100.004,020.004,030.004,030.00-1.35%68,100
Jun 30, 20254,165.004,200.004,080.004,085.004,085.00-2.04%83,100
Jun 27, 20254,070.004,190.004,055.004,170.004,170.00-0.36%151,700
Jun 26, 20254,155.004,195.004,150.004,185.004,085.000.48%95,400
Jun 25, 20254,170.004,175.004,150.004,165.004,065.48-54,200
Jun 24, 20254,210.004,210.004,165.004,165.004,065.48-0.24%78,300