Nippon Crucible Co., Ltd. (TYO:5355)
Japan · Delayed Price · Currency is JPY 654.00
0.00 (0.00%)
May 26, 2026, 3:30 PM JST
Nippon Crucible Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 655.00 | 655.00 | 651.00 | 654.00 | 654.00 | -0.61% | 1,800 |
| May 22, 2026 | 651.00 | 658.00 | 649.00 | 658.00 | 658.00 | 0.15% | 7,700 |
| May 21, 2026 | 659.00 | 659.00 | 647.00 | 657.00 | 657.00 | -0.30% | 7,900 |
| May 20, 2026 | 657.00 | 659.00 | 647.00 | 659.00 | 659.00 | 1.23% | 2,000 |
| May 19, 2026 | 640.00 | 651.00 | 640.00 | 651.00 | 651.00 | 1.56% | 24,600 |
| May 18, 2026 | 643.00 | 646.00 | 636.00 | 641.00 | 641.00 | -0.62% | 11,500 |
| May 15, 2026 | 649.00 | 651.00 | 641.00 | 645.00 | 645.00 | -0.92% | 8,000 |
| May 14, 2026 | 652.00 | 657.00 | 649.00 | 651.00 | 651.00 | 0.31% | 11,400 |
| May 13, 2026 | 655.00 | 656.00 | 647.00 | 649.00 | 649.00 | - | 3,200 |
| May 12, 2026 | 651.00 | 651.00 | 647.00 | 649.00 | 649.00 | -0.15% | 1,200 |
| May 11, 2026 | 653.00 | 653.00 | 649.00 | 650.00 | 650.00 | -0.61% | 2,200 |
| May 8, 2026 | 647.00 | 655.00 | 647.00 | 654.00 | 654.00 | 0.77% | 3,500 |
| May 7, 2026 | 654.00 | 654.00 | 649.00 | 649.00 | 649.00 | -0.61% | 3,200 |
| May 1, 2026 | 656.00 | 656.00 | 651.00 | 653.00 | 653.00 | 0.15% | 1,500 |
| Apr 30, 2026 | 656.00 | 656.00 | 652.00 | 652.00 | 652.00 | -0.76% | 2,400 |
| Apr 28, 2026 | 656.00 | 657.00 | 650.00 | 657.00 | 657.00 | 0.77% | 2,000 |
| Apr 27, 2026 | 653.00 | 653.00 | 650.00 | 652.00 | 652.00 | -0.15% | 1,500 |
| Apr 24, 2026 | 655.00 | 655.00 | 645.00 | 653.00 | 653.00 | 0.15% | 7,000 |
| Apr 23, 2026 | 651.00 | 655.00 | 651.00 | 652.00 | 652.00 | 0.15% | 1,700 |
| Apr 22, 2026 | 649.00 | 651.00 | 645.00 | 651.00 | 651.00 | -0.31% | 3,500 |
| Apr 21, 2026 | 650.00 | 654.00 | 648.00 | 653.00 | 653.00 | 0.15% | 2,600 |
| Apr 20, 2026 | 653.00 | 653.00 | 646.00 | 652.00 | 652.00 | -0.15% | 4,400 |
| Apr 17, 2026 | 652.00 | 654.00 | 648.00 | 653.00 | 653.00 | - | 1,600 |
| Apr 16, 2026 | 644.00 | 654.00 | 643.00 | 653.00 | 653.00 | 1.40% | 4,200 |
| Apr 15, 2026 | 652.00 | 652.00 | 641.00 | 644.00 | 644.00 | -1.08% | 5,100 |
| Apr 14, 2026 | 658.00 | 659.00 | 651.00 | 651.00 | 651.00 | -0.61% | 5,100 |
| Apr 13, 2026 | 657.00 | 657.00 | 654.00 | 655.00 | 655.00 | -0.61% | 1,700 |
| Apr 10, 2026 | 667.00 | 667.00 | 657.00 | 659.00 | 659.00 | -0.60% | 9,000 |
| Apr 9, 2026 | 667.00 | 667.00 | 656.00 | 663.00 | 663.00 | -1.04% | 4,500 |
| Apr 8, 2026 | 659.00 | 670.00 | 659.00 | 670.00 | 670.00 | 2.13% | 4,500 |
| Apr 7, 2026 | 656.00 | 657.00 | 652.00 | 656.00 | 656.00 | 0.31% | 3,600 |
| Apr 6, 2026 | 657.00 | 657.00 | 654.00 | 654.00 | 654.00 | - | 1,200 |
| Apr 3, 2026 | 657.00 | 657.00 | 652.00 | 654.00 | 654.00 | -0.46% | 2,100 |
| Apr 2, 2026 | 658.00 | 658.00 | 654.00 | 657.00 | 657.00 | 0.61% | 1,800 |
| Apr 1, 2026 | 656.00 | 656.00 | 652.00 | 653.00 | 653.00 | -0.31% | 2,600 |
| Mar 31, 2026 | 669.00 | 669.00 | 646.00 | 655.00 | 655.00 | -0.61% | 12,200 |
| Mar 30, 2026 | 655.00 | 663.00 | 655.00 | 659.00 | 659.00 | 1.23% | 84,500 |
| Mar 27, 2026 | 656.00 | 673.00 | 655.00 | 669.00 | 651.00 | 2.14% | 28,800 |
| Mar 26, 2026 | 658.00 | 658.00 | 653.00 | 655.00 | 637.38 | - | 4,600 |
| Mar 25, 2026 | 652.00 | 658.00 | 652.00 | 655.00 | 637.38 | 0.46% | 8,600 |
| Mar 24, 2026 | 661.00 | 662.00 | 651.00 | 652.00 | 634.46 | -1.21% | 9,100 |
| Mar 23, 2026 | 668.00 | 668.00 | 655.00 | 660.00 | 642.24 | -1.49% | 9,400 |
| Mar 19, 2026 | 677.00 | 677.00 | 670.00 | 670.00 | 651.97 | -1.03% | 10,300 |
| Mar 18, 2026 | 679.00 | 679.00 | 670.00 | 677.00 | 658.78 | 0.30% | 5,100 |
| Mar 17, 2026 | 678.00 | 678.00 | 672.00 | 675.00 | 656.84 | -0.15% | 4,800 |
| Mar 16, 2026 | 683.00 | 683.00 | 667.00 | 676.00 | 657.81 | -1.17% | 90,800 |
| Mar 13, 2026 | 675.00 | 690.00 | 669.00 | 684.00 | 665.60 | 0.74% | 7,700 |
| Mar 12, 2026 | 677.00 | 681.00 | 675.00 | 679.00 | 660.73 | 0.15% | 3,100 |
| Mar 11, 2026 | 680.00 | 681.00 | 674.00 | 678.00 | 659.76 | 0.74% | 6,000 |
| Mar 10, 2026 | 669.00 | 673.00 | 661.00 | 673.00 | 654.89 | 1.20% | 7,400 |