Nippon Crucible Co., Ltd. (TYO:5355)
Japan · Delayed Price · Currency is JPY 602.00
0.00 (0.00%)
Sep 19, 2025, 3:01 PM JST
Nippon Crucible Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 602.00 | 602.00 | 601.00 | 602.00 | 602.00 | - | 2,200 |
| Sep 18, 2025 | 600.00 | 602.00 | 600.00 | 602.00 | 602.00 | - | 1,200 |
| Sep 17, 2025 | 600.00 | 602.00 | 600.00 | 602.00 | 602.00 | 0.17% | 1,300 |
| Sep 16, 2025 | 602.00 | 602.00 | 600.00 | 601.00 | 601.00 | -0.17% | 11,000 |
| Sep 12, 2025 | 602.00 | 603.00 | 600.00 | 602.00 | 602.00 | - | 3,200 |
| Sep 11, 2025 | 602.00 | 603.00 | 600.00 | 602.00 | 602.00 | -0.17% | 3,200 |
| Sep 10, 2025 | 603.00 | 603.00 | 601.00 | 603.00 | 603.00 | - | 1,300 |
| Sep 9, 2025 | 604.00 | 604.00 | 600.00 | 603.00 | 603.00 | -0.33% | 11,500 |
| Sep 8, 2025 | 604.00 | 605.00 | 603.00 | 605.00 | 605.00 | 0.17% | 3,800 |
| Sep 5, 2025 | 606.00 | 606.00 | 600.00 | 604.00 | 604.00 | -0.33% | 6,900 |
| Sep 4, 2025 | 604.00 | 606.00 | 603.00 | 606.00 | 606.00 | 0.83% | 2,600 |
| Sep 3, 2025 | 601.00 | 604.00 | 601.00 | 601.00 | 601.00 | - | 1,500 |
| Sep 2, 2025 | 601.00 | 602.00 | 600.00 | 601.00 | 601.00 | 0.17% | 1,400 |
| Sep 1, 2025 | 600.00 | 601.00 | 599.00 | 600.00 | 600.00 | -0.17% | 3,100 |
| Aug 29, 2025 | 602.00 | 602.00 | 600.00 | 601.00 | 601.00 | - | 3,400 |
| Aug 28, 2025 | 601.00 | 602.00 | 600.00 | 601.00 | 601.00 | - | 2,100 |
| Aug 27, 2025 | 601.00 | 601.00 | 600.00 | 601.00 | 601.00 | - | 1,800 |
| Aug 26, 2025 | 603.00 | 603.00 | 600.00 | 601.00 | 601.00 | -0.17% | 2,900 |
| Aug 25, 2025 | 601.00 | 602.00 | 600.00 | 602.00 | 602.00 | 0.33% | 3,100 |
| Aug 22, 2025 | 600.00 | 601.00 | 600.00 | 600.00 | 600.00 | - | 600 |
| Aug 21, 2025 | 601.00 | 601.00 | 600.00 | 600.00 | 600.00 | -0.17% | 2,100 |
| Aug 20, 2025 | 600.00 | 601.00 | 599.00 | 601.00 | 601.00 | 0.33% | 4,400 |
| Aug 19, 2025 | 600.00 | 600.00 | 599.00 | 599.00 | 599.00 | - | 1,900 |
| Aug 18, 2025 | 599.00 | 600.00 | 598.00 | 599.00 | 599.00 | - | 5,800 |
| Aug 15, 2025 | 600.00 | 601.00 | 596.00 | 599.00 | 599.00 | -0.50% | 12,700 |
| Aug 14, 2025 | 601.00 | 605.00 | 599.00 | 602.00 | 602.00 | 0.17% | 20,700 |
| Aug 13, 2025 | 600.00 | 601.00 | 600.00 | 601.00 | 601.00 | - | 4,100 |
| Aug 12, 2025 | 601.00 | 602.00 | 600.00 | 601.00 | 601.00 | -0.17% | 16,600 |
| Aug 8, 2025 | 603.00 | 603.00 | 600.00 | 602.00 | 602.00 | -0.17% | 15,600 |
| Aug 7, 2025 | 603.00 | 604.00 | 600.00 | 603.00 | 603.00 | - | 15,500 |
| Aug 6, 2025 | 602.00 | 603.00 | 600.00 | 603.00 | 603.00 | - | 13,300 |
| Aug 5, 2025 | 602.00 | 604.00 | 601.00 | 603.00 | 603.00 | - | 7,700 |
| Aug 4, 2025 | 602.00 | 603.00 | 601.00 | 603.00 | 603.00 | 0.17% | 9,600 |
| Aug 1, 2025 | 603.00 | 603.00 | 601.00 | 602.00 | 602.00 | - | 5,800 |
| Jul 31, 2025 | 602.00 | 603.00 | 601.00 | 602.00 | 602.00 | -0.17% | 2,400 |
| Jul 30, 2025 | 602.00 | 603.00 | 601.00 | 603.00 | 603.00 | 0.17% | 2,200 |
| Jul 29, 2025 | 603.00 | 603.00 | 602.00 | 602.00 | 602.00 | -0.17% | 1,400 |
| Jul 28, 2025 | 603.00 | 604.00 | 602.00 | 603.00 | 603.00 | - | 2,100 |
| Jul 25, 2025 | 602.00 | 603.00 | 602.00 | 603.00 | 603.00 | -0.17% | 51,700 |
| Jul 24, 2025 | 603.00 | 605.00 | 603.00 | 604.00 | 604.00 | -0.17% | 4,200 |
| Jul 23, 2025 | 603.00 | 605.00 | 602.00 | 605.00 | 605.00 | 0.33% | 1,600 |
| Jul 22, 2025 | 604.00 | 604.00 | 601.00 | 603.00 | 603.00 | 0.17% | 2,600 |
| Jul 18, 2025 | 600.00 | 602.00 | 600.00 | 602.00 | 602.00 | 0.17% | 3,200 |
| Jul 17, 2025 | 600.00 | 601.00 | 600.00 | 601.00 | 601.00 | - | 1,300 |
| Jul 16, 2025 | 602.00 | 602.00 | 601.00 | 601.00 | 601.00 | - | 200 |
| Jul 15, 2025 | 600.00 | 602.00 | 600.00 | 601.00 | 601.00 | 0.17% | 3,500 |
| Jul 14, 2025 | 601.00 | 601.00 | 600.00 | 600.00 | 600.00 | - | 3,300 |
| Jul 11, 2025 | 600.00 | 601.00 | 600.00 | 600.00 | 600.00 | - | 700 |
| Jul 10, 2025 | 600.00 | 600.00 | 598.00 | 600.00 | 600.00 | -0.17% | 3,600 |
| Jul 9, 2025 | 602.00 | 603.00 | 600.00 | 601.00 | 601.00 | -0.17% | 2,200 |