Nippon Carbon Co., Ltd. (TYO:5302)
Japan · Delayed Price · Currency is JPY 4,765.00
-25.00 (-0.52%)
May 1, 2026, 3:30 PM JST
Nippon Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 4,435.00 | 4,480.00 | 4,400.00 | 4,480.00 | 4,480.00 | -1.65% | 76,400 |
| Mar 27, 2026 | 4,595.00 | 4,600.00 | 4,530.00 | 4,555.00 | 4,555.00 | -0.65% | 52,900 |
| Mar 26, 2026 | 4,645.00 | 4,660.00 | 4,540.00 | 4,585.00 | 4,585.00 | -1.50% | 41,300 |
| Mar 25, 2026 | 4,620.00 | 4,680.00 | 4,615.00 | 4,655.00 | 4,655.00 | 2.08% | 71,400 |
| Mar 24, 2026 | 4,560.00 | 4,585.00 | 4,530.00 | 4,560.00 | 4,560.00 | 1.90% | 53,700 |
| 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 |