Nippon Carbon Co., Ltd. (TYO:5302)
Japan · Delayed Price · Currency is JPY 5,170.00
-10.00 (-0.19%)
Oct 9, 2026, 3:30 PM JST
Nippon Carbon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5,180.00 | 5,210.00 | 5,150.00 | 5,170.00 | 5,170.00 | -0.19% | 35,100 |
| Oct 8, 2026 | 5,300.00 | 5,320.00 | 5,180.00 | 5,180.00 | 5,180.00 | -3.54% | 41,100 |
| Oct 7, 2026 | 5,280.00 | 5,410.00 | 5,240.00 | 5,370.00 | 5,370.00 | 1.32% | 57,900 |
| Oct 6, 2026 | 5,230.00 | 5,310.00 | 5,220.00 | 5,300.00 | 5,300.00 | 1.34% | 27,300 |
| Oct 5, 2026 | 5,180.00 | 5,290.00 | 5,170.00 | 5,230.00 | 5,230.00 | 1.16% | 54,700 |
| Oct 2, 2026 | 5,140.00 | 5,200.00 | 5,100.00 | 5,170.00 | 5,170.00 | - | 34,700 |
| Oct 1, 2026 | 5,100.00 | 5,190.00 | 5,070.00 | 5,170.00 | 5,170.00 | 0.78% | 34,000 |
| Sep 30, 2026 | 5,050.00 | 5,140.00 | 5,050.00 | 5,130.00 | 5,130.00 | 1.58% | 32,300 |
| Sep 29, 2026 | 5,070.00 | 5,080.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.59% | 46,700 |
| Sep 28, 2026 | 5,110.00 | 5,160.00 | 5,070.00 | 5,080.00 | 5,080.00 | -0.59% | 33,100 |
| Sep 25, 2026 | 5,140.00 | 5,170.00 | 5,090.00 | 5,110.00 | 5,110.00 | 0.79% | 41,900 |
| Sep 24, 2026 | 5,140.00 | 5,180.00 | 5,050.00 | 5,070.00 | 5,070.00 | 0.40% | 26,100 |
| Sep 18, 2026 | 5,100.00 | 5,130.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.79% | 38,800 |
| Sep 17, 2026 | 5,080.00 | 5,090.00 | 5,050.00 | 5,090.00 | 5,090.00 | 0.79% | 27,300 |
| Sep 16, 2026 | 5,060.00 | 5,080.00 | 5,030.00 | 5,050.00 | 5,050.00 | -0.20% | 17,600 |
| Sep 15, 2026 | 5,040.00 | 5,070.00 | 4,960.00 | 5,060.00 | 5,060.00 | 1.20% | 37,700 |
| Sep 14, 2026 | 5,080.00 | 5,080.00 | 4,985.00 | 5,000.00 | 5,000.00 | -0.99% | 67,900 |
| Sep 11, 2026 | 4,945.00 | 5,090.00 | 4,945.00 | 5,050.00 | 5,050.00 | 0.60% | 42,600 |
| Sep 10, 2026 | 4,925.00 | 5,020.00 | 4,915.00 | 5,020.00 | 5,020.00 | - | 37,500 |
| Sep 9, 2026 | 4,920.00 | 5,040.00 | 4,910.00 | 5,020.00 | 5,020.00 | 1.01% | 42,300 |
| Sep 8, 2026 | 5,070.00 | 5,080.00 | 4,970.00 | 4,970.00 | 4,970.00 | -2.74% | 40,400 |
| Sep 7, 2026 | 5,000.00 | 5,130.00 | 4,995.00 | 5,110.00 | 5,110.00 | 2.30% | 43,900 |
| Sep 4, 2026 | 5,020.00 | 5,060.00 | 4,925.00 | 4,995.00 | 4,995.00 | -0.30% | 46,100 |
| Sep 3, 2026 | 5,090.00 | 5,090.00 | 4,995.00 | 5,010.00 | 5,010.00 | -0.60% | 36,000 |
| Sep 2, 2026 | 5,220.00 | 5,240.00 | 5,040.00 | 5,040.00 | 5,040.00 | -4.55% | 84,700 |
| Sep 1, 2026 | 5,340.00 | 5,440.00 | 5,220.00 | 5,280.00 | 5,280.00 | 0.76% | 92,500 |
| Aug 31, 2026 | 5,200.00 | 5,290.00 | 5,120.00 | 5,240.00 | 5,240.00 | 0.96% | 85,200 |
| Aug 28, 2026 | 5,020.00 | 5,220.00 | 5,000.00 | 5,190.00 | 5,190.00 | 3.39% | 94,100 |
| Aug 27, 2026 | 4,930.00 | 5,040.00 | 4,910.00 | 5,020.00 | 5,020.00 | 2.87% | 74,000 |
| 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 |