Nippon Carbon Co., Ltd. (TYO:5302)
Japan · Delayed Price · Currency is JPY 4,780.00
+110.00 (2.36%)
Jun 15, 2026, 3:30 PM JST
Nippon Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4,680.00 | 4,725.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0.21% | 64,000 |
| Jun 11, 2026 | 4,600.00 | 4,685.00 | 4,550.00 | 4,660.00 | 4,660.00 | 0.65% | 71,100 |
| Jun 10, 2026 | 4,680.00 | 4,725.00 | 4,625.00 | 4,630.00 | 4,630.00 | -1.07% | 66,000 |
| Jun 9, 2026 | 4,745.00 | 4,800.00 | 4,675.00 | 4,680.00 | 4,680.00 | -0.95% | 85,000 |
| Jun 8, 2026 | 4,730.00 | 4,790.00 | 4,690.00 | 4,725.00 | 4,725.00 | -1.56% | 109,300 |
| Jun 5, 2026 | 4,750.00 | 4,800.00 | 4,715.00 | 4,800.00 | 4,800.00 | 1.37% | 55,700 |
| Jun 4, 2026 | 4,705.00 | 4,770.00 | 4,705.00 | 4,735.00 | 4,735.00 | -0.32% | 62,300 |
| Jun 3, 2026 | 4,640.00 | 4,755.00 | 4,620.00 | 4,750.00 | 4,750.00 | 2.59% | 65,300 |
| Jun 2, 2026 | 4,600.00 | 4,650.00 | 4,540.00 | 4,630.00 | 4,630.00 | 0.11% | 96,900 |
| Jun 1, 2026 | 4,720.00 | 4,720.00 | 4,615.00 | 4,625.00 | 4,625.00 | -2.43% | 98,900 |
| May 29, 2026 | 4,795.00 | 4,830.00 | 4,740.00 | 4,740.00 | 4,740.00 | -0.42% | 49,200 |
| May 28, 2026 | 4,705.00 | 4,775.00 | 4,675.00 | 4,760.00 | 4,760.00 | 0.11% | 56,600 |
| May 27, 2026 | 4,740.00 | 4,775.00 | 4,710.00 | 4,755.00 | 4,755.00 | 0.42% | 69,900 |
| May 26, 2026 | 4,720.00 | 4,765.00 | 4,645.00 | 4,735.00 | 4,735.00 | 0.74% | 72,600 |
| May 25, 2026 | 4,740.00 | 4,760.00 | 4,695.00 | 4,700.00 | 4,700.00 | -0.32% | 43,700 |
| May 22, 2026 | 4,750.00 | 4,770.00 | 4,690.00 | 4,715.00 | 4,715.00 | -0.32% | 60,200 |
| May 21, 2026 | 4,790.00 | 4,790.00 | 4,715.00 | 4,730.00 | 4,730.00 | -0.42% | 58,500 |
| May 20, 2026 | 4,850.00 | 4,855.00 | 4,725.00 | 4,750.00 | 4,750.00 | -2.96% | 69,600 |
| May 19, 2026 | 4,905.00 | 4,915.00 | 4,845.00 | 4,895.00 | 4,895.00 | 0.20% | 53,700 |
| May 18, 2026 | 4,930.00 | 4,965.00 | 4,865.00 | 4,885.00 | 4,885.00 | -0.71% | 33,500 |
| May 15, 2026 | 4,955.00 | 4,980.00 | 4,880.00 | 4,920.00 | 4,920.00 | -0.20% | 44,600 |
| May 14, 2026 | 4,885.00 | 4,990.00 | 4,880.00 | 4,930.00 | 4,930.00 | 0.92% | 53,200 |
| May 13, 2026 | 4,885.00 | 4,920.00 | 4,840.00 | 4,885.00 | 4,885.00 | 0.10% | 61,000 |
| May 12, 2026 | 4,880.00 | 4,915.00 | 4,830.00 | 4,880.00 | 4,880.00 | 0.72% | 29,200 |
| May 11, 2026 | 4,855.00 | 4,905.00 | 4,845.00 | 4,845.00 | 4,845.00 | -0.21% | 61,500 |
| May 8, 2026 | 4,900.00 | 4,910.00 | 4,830.00 | 4,855.00 | 4,855.00 | -1.02% | 52,100 |
| May 7, 2026 | 4,820.00 | 4,915.00 | 4,820.00 | 4,905.00 | 4,905.00 | 2.94% | 61,900 |
| May 1, 2026 | 4,770.00 | 4,810.00 | 4,730.00 | 4,765.00 | 4,765.00 | -0.52% | 37,000 |
| Apr 30, 2026 | 4,745.00 | 4,790.00 | 4,720.00 | 4,790.00 | 4,790.00 | - | 45,100 |
| Apr 28, 2026 | 4,765.00 | 4,795.00 | 4,755.00 | 4,790.00 | 4,790.00 | 0.21% | 36,400 |
| Apr 27, 2026 | 4,725.00 | 4,785.00 | 4,715.00 | 4,780.00 | 4,780.00 | 1.49% | 35,100 |
| Apr 24, 2026 | 4,750.00 | 4,750.00 | 4,685.00 | 4,710.00 | 4,710.00 | -0.63% | 31,100 |
| Apr 23, 2026 | 4,740.00 | 4,775.00 | 4,695.00 | 4,740.00 | 4,740.00 | -0.42% | 41,700 |
| Apr 22, 2026 | 4,790.00 | 4,800.00 | 4,740.00 | 4,760.00 | 4,760.00 | -0.52% | 35,000 |
| Apr 21, 2026 | 4,785.00 | 4,810.00 | 4,780.00 | 4,785.00 | 4,785.00 | 0.21% | 24,600 |
| Apr 20, 2026 | 4,795.00 | 4,820.00 | 4,770.00 | 4,775.00 | 4,775.00 | -0.42% | 33,500 |
| Apr 17, 2026 | 4,730.00 | 4,795.00 | 4,730.00 | 4,795.00 | 4,795.00 | 0.95% | 30,000 |
| Apr 16, 2026 | 4,765.00 | 4,790.00 | 4,750.00 | 4,750.00 | 4,750.00 | -0.31% | 25,900 |
| Apr 15, 2026 | 4,770.00 | 4,805.00 | 4,725.00 | 4,765.00 | 4,765.00 | - | 53,300 |
| Apr 14, 2026 | 4,795.00 | 4,825.00 | 4,730.00 | 4,765.00 | 4,765.00 | - | 41,400 |
| Apr 13, 2026 | 4,800.00 | 4,835.00 | 4,735.00 | 4,765.00 | 4,765.00 | -1.14% | 43,800 |
| Apr 10, 2026 | 4,880.00 | 4,895.00 | 4,810.00 | 4,820.00 | 4,820.00 | 0.10% | 46,600 |
| Apr 9, 2026 | 4,860.00 | 4,885.00 | 4,815.00 | 4,815.00 | 4,815.00 | -0.62% | 43,100 |
| Apr 8, 2026 | 4,835.00 | 4,870.00 | 4,810.00 | 4,845.00 | 4,845.00 | 1.47% | 63,500 |
| Apr 7, 2026 | 4,710.00 | 4,775.00 | 4,710.00 | 4,775.00 | 4,775.00 | 1.27% | 45,800 |
| Apr 6, 2026 | 4,645.00 | 4,720.00 | 4,645.00 | 4,715.00 | 4,715.00 | 1.62% | 44,000 |
| Apr 3, 2026 | 4,620.00 | 4,655.00 | 4,610.00 | 4,640.00 | 4,640.00 | -0.22% | 32,700 |
| Apr 2, 2026 | 4,615.00 | 4,675.00 | 4,595.00 | 4,650.00 | 4,650.00 | 1.09% | 60,300 |
| Apr 1, 2026 | 4,590.00 | 4,600.00 | 4,535.00 | 4,600.00 | 4,600.00 | 2.91% | 44,000 |
| Mar 31, 2026 | 4,450.00 | 4,535.00 | 4,445.00 | 4,470.00 | 4,470.00 | -0.22% | 51,400 |