Nippon Crucible Co., Ltd. (TYO:5355)
Japan · Delayed Price · Currency is JPY 652.00
+8.00 (1.24%)
Mar 5, 2026, 11:30 AM JST
Nippon Crucible Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 651.00 | 651.00 | 630.00 | 644.00 | 644.00 | -1.38% | 27,200 |
| Mar 3, 2026 | 666.00 | 666.00 | 653.00 | 653.00 | 653.00 | -1.06% | 4,700 |
| Mar 2, 2026 | 667.00 | 667.00 | 660.00 | 660.00 | 660.00 | -1.05% | 5,200 |
| Feb 27, 2026 | 669.00 | 669.00 | 663.00 | 667.00 | 667.00 | - | 9,400 |
| Feb 26, 2026 | 669.00 | 670.00 | 664.00 | 667.00 | 667.00 | 0.30% | 17,900 |
| Feb 25, 2026 | 665.00 | 666.00 | 660.00 | 665.00 | 665.00 | -0.30% | 25,400 |
| Feb 24, 2026 | 660.00 | 667.00 | 654.00 | 667.00 | 667.00 | 1.52% | 14,200 |
| Feb 20, 2026 | 654.00 | 666.00 | 650.00 | 657.00 | 657.00 | 0.92% | 18,800 |
| Feb 19, 2026 | 651.00 | 652.00 | 649.00 | 651.00 | 651.00 | 0.15% | 3,900 |
| Feb 18, 2026 | 644.00 | 652.00 | 643.00 | 650.00 | 650.00 | 0.31% | 4,000 |
| Feb 17, 2026 | 645.00 | 650.00 | 643.00 | 648.00 | 648.00 | 0.93% | 3,800 |
| Feb 16, 2026 | 635.00 | 642.00 | 633.00 | 642.00 | 642.00 | 1.26% | 6,400 |
| Feb 13, 2026 | 639.00 | 639.00 | 630.00 | 634.00 | 634.00 | -1.71% | 10,400 |
| Feb 12, 2026 | 653.00 | 674.00 | 619.00 | 645.00 | 645.00 | -1.23% | 78,300 |
| Feb 10, 2026 | 652.00 | 653.00 | 648.00 | 653.00 | 653.00 | 0.31% | 3,200 |
| Feb 9, 2026 | 650.00 | 651.00 | 648.00 | 651.00 | 651.00 | 0.46% | 3,800 |
| Feb 6, 2026 | 646.00 | 650.00 | 645.00 | 648.00 | 648.00 | 0.31% | 3,400 |
| Feb 5, 2026 | 647.00 | 648.00 | 644.00 | 646.00 | 646.00 | -0.15% | 5,700 |
| Feb 4, 2026 | 646.00 | 650.00 | 642.00 | 647.00 | 647.00 | - | 8,000 |
| Feb 3, 2026 | 645.00 | 649.00 | 643.00 | 647.00 | 647.00 | 0.94% | 2,400 |
| Feb 2, 2026 | 643.00 | 644.00 | 638.00 | 641.00 | 641.00 | 0.16% | 5,800 |
| Jan 30, 2026 | 643.00 | 643.00 | 640.00 | 640.00 | 640.00 | -0.31% | 3,600 |
| Jan 29, 2026 | 641.00 | 642.00 | 638.00 | 642.00 | 642.00 | 0.16% | 3,100 |
| Jan 28, 2026 | 640.00 | 643.00 | 638.00 | 641.00 | 641.00 | -0.31% | 7,400 |
| Jan 27, 2026 | 645.00 | 645.00 | 637.00 | 643.00 | 643.00 | 0.16% | 4,200 |
| Jan 26, 2026 | 640.00 | 656.00 | 633.00 | 642.00 | 642.00 | 0.78% | 23,900 |
| Jan 23, 2026 | 634.00 | 639.00 | 632.00 | 637.00 | 637.00 | 0.47% | 3,800 |
| Jan 22, 2026 | 634.00 | 635.00 | 630.00 | 634.00 | 634.00 | 1.12% | 4,700 |
| Jan 21, 2026 | 630.00 | 630.00 | 624.00 | 627.00 | 627.00 | -0.95% | 4,800 |
| Jan 20, 2026 | 640.00 | 640.00 | 630.00 | 633.00 | 633.00 | -1.09% | 7,600 |
| Jan 19, 2026 | 635.00 | 640.00 | 628.00 | 640.00 | 640.00 | 1.43% | 6,400 |
| Jan 16, 2026 | 632.00 | 634.00 | 629.00 | 631.00 | 631.00 | -0.79% | 8,300 |
| Jan 15, 2026 | 627.00 | 640.00 | 622.00 | 636.00 | 636.00 | 1.44% | 6,600 |
| Jan 14, 2026 | 621.00 | 627.00 | 620.00 | 627.00 | 627.00 | 0.97% | 9,600 |
| Jan 13, 2026 | 621.00 | 623.00 | 618.00 | 621.00 | 621.00 | 0.65% | 16,000 |
| Jan 9, 2026 | 617.00 | 617.00 | 615.00 | 617.00 | 617.00 | 0.16% | 2,300 |
| Jan 8, 2026 | 617.00 | 617.00 | 614.00 | 616.00 | 616.00 | - | 3,400 |
| Jan 7, 2026 | 615.00 | 616.00 | 613.00 | 616.00 | 616.00 | 0.16% | 2,600 |
| Jan 6, 2026 | 611.00 | 615.00 | 610.00 | 615.00 | 615.00 | 0.49% | 12,000 |
| Jan 5, 2026 | 608.00 | 612.00 | 608.00 | 612.00 | 612.00 | -2.08% | 88,200 |
| Dec 30, 2025 | 625.00 | 627.00 | 620.00 | 625.00 | 625.00 | 0.81% | 10,900 |
| Dec 29, 2025 | 615.00 | 620.00 | 613.00 | 620.00 | 620.00 | 1.64% | 10,100 |
| Dec 26, 2025 | 606.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.66% | 2,300 |
| Dec 25, 2025 | 604.00 | 606.00 | 604.00 | 606.00 | 606.00 | 0.17% | 61,900 |
| Dec 24, 2025 | 601.00 | 605.00 | 601.00 | 605.00 | 605.00 | -0.66% | 14,500 |
| Dec 23, 2025 | 609.00 | 609.00 | 608.00 | 609.00 | 609.00 | - | 2,100 |
| Dec 22, 2025 | 609.00 | 609.00 | 608.00 | 609.00 | 609.00 | 0.16% | 1,300 |
| Dec 19, 2025 | 605.00 | 608.00 | 605.00 | 608.00 | 608.00 | -0.16% | 55,300 |
| Dec 18, 2025 | 610.00 | 610.00 | 607.00 | 609.00 | 609.00 | -0.16% | 1,900 |
| Dec 17, 2025 | 609.00 | 610.00 | 608.00 | 610.00 | 610.00 | 0.16% | 1,800 |