Nippon Crucible Co., Ltd. (TYO:5355)
Japan · Delayed Price · Currency is JPY 685.00
+2.00 (0.29%)
Jul 7, 2026, 10:22 AM JST
Nippon Crucible Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 680.00 | 683.00 | 678.00 | 683.00 | 683.00 | 0.44% | 4,600 |
| Jul 3, 2026 | 677.00 | 681.00 | 676.00 | 680.00 | 680.00 | 0.44% | 3,700 |
| Jul 2, 2026 | 680.00 | 680.00 | 674.00 | 677.00 | 677.00 | -0.44% | 6,000 |
| Jul 1, 2026 | 682.00 | 683.00 | 675.00 | 680.00 | 680.00 | -0.29% | 1,200 |
| Jun 30, 2026 | 680.00 | 683.00 | 680.00 | 682.00 | 682.00 | 0.29% | 2,400 |
| Jun 29, 2026 | 673.00 | 680.00 | 671.00 | 680.00 | 680.00 | 1.04% | 14,600 |
| Jun 26, 2026 | 671.00 | 673.00 | 668.00 | 673.00 | 673.00 | 0.45% | 3,800 |
| Jun 25, 2026 | 670.00 | 673.00 | 669.00 | 670.00 | 670.00 | - | 5,800 |
| Jun 24, 2026 | 670.00 | 674.00 | 667.00 | 670.00 | 670.00 | 0.30% | 8,000 |
| Jun 23, 2026 | 669.00 | 670.00 | 666.00 | 668.00 | 668.00 | 0.15% | 4,600 |
| Jun 22, 2026 | 665.00 | 670.00 | 664.00 | 667.00 | 667.00 | - | 15,200 |
| Jun 19, 2026 | 667.00 | 670.00 | 665.00 | 667.00 | 667.00 | - | 4,900 |
| Jun 18, 2026 | 669.00 | 670.00 | 666.00 | 667.00 | 667.00 | -0.15% | 4,900 |
| Jun 17, 2026 | 670.00 | 670.00 | 665.00 | 668.00 | 668.00 | 0.15% | 4,100 |
| Jun 16, 2026 | 668.00 | 669.00 | 664.00 | 667.00 | 667.00 | -0.45% | 3,600 |
| Jun 15, 2026 | 668.00 | 670.00 | 665.00 | 670.00 | 670.00 | - | 4,800 |
| Jun 12, 2026 | 669.00 | 670.00 | 665.00 | 670.00 | 670.00 | 0.75% | 5,200 |
| Jun 11, 2026 | 659.00 | 670.00 | 654.00 | 665.00 | 665.00 | 0.91% | 8,700 |
| Jun 10, 2026 | 657.00 | 660.00 | 653.00 | 659.00 | 659.00 | 0.76% | 2,300 |
| Jun 9, 2026 | 660.00 | 660.00 | 650.00 | 654.00 | 654.00 | 0.31% | 7,600 |
| Jun 8, 2026 | 651.00 | 658.00 | 649.00 | 652.00 | 652.00 | -0.31% | 11,900 |
| Jun 5, 2026 | 654.00 | 662.00 | 647.00 | 654.00 | 654.00 | - | 22,500 |
| Jun 4, 2026 | 655.00 | 655.00 | 650.00 | 654.00 | 654.00 | -0.15% | 5,500 |
| Jun 3, 2026 | 654.00 | 665.00 | 653.00 | 655.00 | 655.00 | 0.15% | 6,100 |
| Jun 2, 2026 | 653.00 | 654.00 | 649.00 | 654.00 | 654.00 | 0.15% | 3,800 |
| Jun 1, 2026 | 653.00 | 655.00 | 651.00 | 653.00 | 653.00 | 0.15% | 5,800 |
| May 29, 2026 | 651.00 | 652.00 | 650.00 | 652.00 | 652.00 | 0.31% | 2,700 |
| May 28, 2026 | 653.00 | 653.00 | 644.00 | 650.00 | 650.00 | -0.46% | 7,200 |
| May 27, 2026 | 655.00 | 655.00 | 651.00 | 653.00 | 653.00 | -0.15% | 2,600 |
| May 26, 2026 | 657.00 | 657.00 | 649.00 | 654.00 | 654.00 | - | 2,200 |
| 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 |