Nippon Carbon Co., Ltd. (TYO:5302)
Japan · Delayed Price · Currency is JPY 5,020.00
+140.00 (2.87%)
Aug 27, 2026, 3:01 PM JST
Nippon Carbon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4,930.00 | 5,000.00 | 4,910.00 | 4,990.00 | - | 2.25% | 37,500 |
| Aug 26, 2026 | 4,955.00 | 4,960.00 | 4,855.00 | 4,880.00 | 4,880.00 | -0.51% | 80,900 |
| Aug 25, 2026 | 4,860.00 | 4,935.00 | 4,790.00 | 4,905.00 | 4,905.00 | 1.03% | 112,700 |
| Aug 24, 2026 | 4,860.00 | 4,905.00 | 4,845.00 | 4,855.00 | 4,855.00 | -0.51% | 43,900 |
| Aug 21, 2026 | 4,900.00 | 4,910.00 | 4,835.00 | 4,880.00 | 4,880.00 | -0.91% | 54,900 |
| Aug 20, 2026 | 4,955.00 | 4,960.00 | 4,860.00 | 4,925.00 | 4,925.00 | 0.20% | 55,300 |
| Aug 19, 2026 | 4,990.00 | 4,995.00 | 4,905.00 | 4,915.00 | 4,915.00 | -2.87% | 42,700 |
| Aug 18, 2026 | 5,020.00 | 5,100.00 | 5,010.00 | 5,060.00 | 5,060.00 | 0.80% | 59,200 |
| Aug 17, 2026 | 5,040.00 | 5,040.00 | 4,960.00 | 5,020.00 | 5,020.00 | -0.79% | 58,900 |
| Aug 14, 2026 | 5,080.00 | 5,160.00 | 5,030.00 | 5,060.00 | 5,060.00 | 0.20% | 76,500 |
| Aug 13, 2026 | 4,960.00 | 5,080.00 | 4,930.00 | 5,050.00 | 5,050.00 | 1.20% | 90,200 |
| Aug 12, 2026 | 4,940.00 | 4,995.00 | 4,855.00 | 4,990.00 | 4,990.00 | -0.99% | 87,300 |
| Aug 10, 2026 | 5,050.00 | 5,120.00 | 5,000.00 | 5,040.00 | 5,040.00 | - | 79,600 |
| Aug 7, 2026 | 4,950.00 | 5,050.00 | 4,940.00 | 5,040.00 | 5,040.00 | 1.20% | 84,000 |
| Aug 6, 2026 | 4,905.00 | 5,000.00 | 4,895.00 | 4,980.00 | 4,980.00 | 2.36% | 110,400 |
| Aug 5, 2026 | 4,845.00 | 4,900.00 | 4,830.00 | 4,865.00 | 4,865.00 | 1.57% | 57,200 |
| Aug 4, 2026 | 4,690.00 | 4,820.00 | 4,690.00 | 4,790.00 | 4,790.00 | 0.63% | 60,700 |
| Aug 3, 2026 | 4,705.00 | 4,770.00 | 4,675.00 | 4,760.00 | 4,760.00 | 0.53% | 64,500 |
| Jul 31, 2026 | 4,730.00 | 4,775.00 | 4,675.00 | 4,735.00 | 4,735.00 | 0.85% | 59,200 |
| Jul 30, 2026 | 4,650.00 | 4,720.00 | 4,630.00 | 4,695.00 | 4,695.00 | -0.11% | 74,900 |
| Jul 29, 2026 | 4,665.00 | 4,700.00 | 4,615.00 | 4,700.00 | 4,700.00 | 0.75% | 67,600 |
| Jul 28, 2026 | 4,705.00 | 4,755.00 | 4,645.00 | 4,665.00 | 4,665.00 | -1.79% | 51,100 |
| Jul 27, 2026 | 4,670.00 | 4,775.00 | 4,670.00 | 4,750.00 | 4,750.00 | 1.71% | 35,300 |
| Jul 24, 2026 | 4,735.00 | 4,735.00 | 4,670.00 | 4,670.00 | 4,670.00 | -1.68% | 43,100 |
| Jul 23, 2026 | 4,800.00 | 4,820.00 | 4,730.00 | 4,750.00 | 4,750.00 | -0.42% | 37,100 |
| Jul 22, 2026 | 4,725.00 | 4,800.00 | 4,685.00 | 4,770.00 | 4,770.00 | 1.81% | 64,000 |
| Jul 21, 2026 | 4,690.00 | 4,700.00 | 4,645.00 | 4,685.00 | 4,685.00 | 1.19% | 52,800 |
| Jul 17, 2026 | 4,700.00 | 4,710.00 | 4,585.00 | 4,630.00 | 4,630.00 | -0.96% | 63,600 |
| Jul 16, 2026 | 4,725.00 | 4,725.00 | 4,640.00 | 4,675.00 | 4,675.00 | -1.06% | 62,400 |
| Jul 15, 2026 | 4,720.00 | 4,740.00 | 4,705.00 | 4,725.00 | 4,725.00 | 1.61% | 63,500 |
| Jul 14, 2026 | 4,610.00 | 4,665.00 | 4,590.00 | 4,650.00 | 4,650.00 | 0.65% | 63,600 |
| Jul 13, 2026 | 4,745.00 | 4,755.00 | 4,600.00 | 4,620.00 | 4,620.00 | -2.33% | 57,600 |
| Jul 10, 2026 | 4,740.00 | 4,780.00 | 4,725.00 | 4,730.00 | 4,730.00 | -0.21% | 59,600 |
| Jul 9, 2026 | 4,770.00 | 4,805.00 | 4,725.00 | 4,740.00 | 4,740.00 | -0.84% | 48,400 |
| Jul 8, 2026 | 4,870.00 | 4,875.00 | 4,775.00 | 4,780.00 | 4,780.00 | -1.95% | 62,700 |
| Jul 7, 2026 | 4,995.00 | 5,020.00 | 4,860.00 | 4,875.00 | 4,875.00 | -2.21% | 73,800 |
| Jul 6, 2026 | 4,890.00 | 4,995.00 | 4,875.00 | 4,985.00 | 4,985.00 | 2.57% | 85,500 |
| Jul 3, 2026 | 4,830.00 | 4,900.00 | 4,820.00 | 4,860.00 | 4,860.00 | 0.73% | 89,500 |
| Jul 2, 2026 | 4,750.00 | 4,865.00 | 4,735.00 | 4,825.00 | 4,825.00 | 0.94% | 152,400 |
| Jul 1, 2026 | 4,645.00 | 4,875.00 | 4,645.00 | 4,780.00 | 4,780.00 | 3.24% | 168,200 |
| Jun 30, 2026 | 4,625.00 | 4,650.00 | 4,530.00 | 4,630.00 | 4,630.00 | 0.33% | 78,200 |
| Jun 29, 2026 | 4,655.00 | 4,665.00 | 4,570.00 | 4,615.00 | 4,615.00 | -1.07% | 116,700 |
| Jun 26, 2026 | 4,700.00 | 4,845.00 | 4,690.00 | 4,765.00 | 4,665.00 | 1.71% | 121,700 |
| Jun 25, 2026 | 4,700.00 | 4,720.00 | 4,685.00 | 4,685.00 | 4,586.68 | 0.54% | 37,500 |
| Jun 24, 2026 | 4,630.00 | 4,675.00 | 4,630.00 | 4,660.00 | 4,562.20 | 0.22% | 48,900 |
| Jun 23, 2026 | 4,745.00 | 4,760.00 | 4,650.00 | 4,650.00 | 4,552.41 | -1.38% | 69,400 |
| Jun 22, 2026 | 4,695.00 | 4,745.00 | 4,690.00 | 4,715.00 | 4,616.05 | 0.43% | 65,000 |
| Jun 19, 2026 | 4,755.00 | 4,770.00 | 4,680.00 | 4,695.00 | 4,596.47 | -0.53% | 88,200 |
| Jun 18, 2026 | 4,700.00 | 4,750.00 | 4,685.00 | 4,720.00 | 4,620.94 | 0.43% | 48,100 |
| Jun 17, 2026 | 4,720.00 | 4,755.00 | 4,700.00 | 4,700.00 | 4,601.36 | -0.63% | 43,700 |