Nippon Crucible Co., Ltd. (TYO:5355)
Japan · Delayed Price · Currency is JPY 665.00
-2.00 (-0.30%)
Sep 8, 2026, 3:30 PM JST
Nippon Crucible Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 668.00 | 668.00 | 663.00 | 665.00 | 665.00 | -0.30% | 5,100 |
| Sep 7, 2026 | 668.00 | 669.00 | 667.00 | 667.00 | 667.00 | -0.45% | 6,500 |
| Sep 4, 2026 | 670.00 | 671.00 | 668.00 | 670.00 | 670.00 | - | 2,900 |
| Sep 3, 2026 | 669.00 | 671.00 | 669.00 | 670.00 | 670.00 | - | 1,400 |
| Sep 2, 2026 | 673.00 | 673.00 | 669.00 | 670.00 | 670.00 | -0.45% | 9,800 |
| Sep 1, 2026 | 673.00 | 674.00 | 673.00 | 673.00 | 673.00 | -0.15% | 2,000 |
| Aug 31, 2026 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | - | 3,200 |
| Aug 28, 2026 | 674.00 | 674.00 | 672.00 | 674.00 | 674.00 | - | 4,400 |
| Aug 27, 2026 | 671.00 | 674.00 | 671.00 | 674.00 | 674.00 | -0.15% | 4,000 |
| Aug 26, 2026 | 675.00 | 676.00 | 674.00 | 675.00 | 675.00 | - | 3,100 |
| Aug 25, 2026 | 674.00 | 675.00 | 674.00 | 675.00 | 675.00 | - | 1,900 |
| Aug 24, 2026 | 674.00 | 676.00 | 673.00 | 675.00 | 675.00 | -0.15% | 16,900 |
| Aug 21, 2026 | 675.00 | 676.00 | 673.00 | 676.00 | 676.00 | 0.30% | 9,300 |
| Aug 20, 2026 | 674.00 | 674.00 | 671.00 | 674.00 | 674.00 | - | 3,000 |
| Aug 19, 2026 | 674.00 | 675.00 | 672.00 | 674.00 | 674.00 | - | 3,900 |
| Aug 18, 2026 | 674.00 | 675.00 | 671.00 | 674.00 | 674.00 | -0.15% | 23,100 |
| Aug 17, 2026 | 675.00 | 676.00 | 673.00 | 675.00 | 675.00 | -0.15% | 5,400 |
| Aug 14, 2026 | 678.00 | 678.00 | 674.00 | 676.00 | 676.00 | -0.44% | 9,400 |
| Aug 13, 2026 | 676.00 | 679.00 | 675.00 | 679.00 | 679.00 | 0.59% | 2,900 |
| Aug 12, 2026 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | -0.88% | 6,100 |
| Aug 10, 2026 | 679.00 | 681.00 | 678.00 | 681.00 | 681.00 | 0.15% | 2,300 |
| Aug 7, 2026 | 680.00 | 682.00 | 675.00 | 680.00 | 680.00 | - | 13,100 |
| Aug 6, 2026 | 678.00 | 682.00 | 676.00 | 680.00 | 680.00 | 0.44% | 15,300 |
| Aug 5, 2026 | 678.00 | 678.00 | 677.00 | 677.00 | 677.00 | -0.29% | 200 |
| Aug 4, 2026 | 679.00 | 679.00 | 677.00 | 679.00 | 679.00 | 0.15% | 700 |
| Aug 3, 2026 | 680.00 | 680.00 | 677.00 | 678.00 | 678.00 | -0.29% | 1,200 |
| Jul 31, 2026 | 681.00 | 681.00 | 677.00 | 680.00 | 680.00 | -0.15% | 7,500 |
| Jul 30, 2026 | 681.00 | 681.00 | 677.00 | 681.00 | 681.00 | - | 5,500 |
| Jul 29, 2026 | 681.00 | 681.00 | 679.00 | 681.00 | 681.00 | - | 3,400 |
| Jul 28, 2026 | 680.00 | 681.00 | 679.00 | 681.00 | 681.00 | 0.15% | 1,600 |
| Jul 27, 2026 | 680.00 | 680.00 | 678.00 | 680.00 | 680.00 | - | 5,000 |
| Jul 24, 2026 | 679.00 | 680.00 | 677.00 | 680.00 | 680.00 | 0.15% | 1,700 |
| Jul 23, 2026 | 680.00 | 680.00 | 677.00 | 679.00 | 679.00 | 0.15% | 2,400 |
| Jul 22, 2026 | 683.00 | 683.00 | 678.00 | 678.00 | 678.00 | -0.44% | 2,000 |
| Jul 21, 2026 | 679.00 | 682.00 | 675.00 | 681.00 | 681.00 | 0.74% | 4,000 |
| Jul 17, 2026 | 676.00 | 681.00 | 673.00 | 676.00 | 676.00 | -0.73% | 7,100 |
| Jul 16, 2026 | 681.00 | 683.00 | 680.00 | 681.00 | 681.00 | -0.44% | 2,900 |
| Jul 15, 2026 | 682.00 | 684.00 | 681.00 | 684.00 | 684.00 | 0.44% | 3,400 |
| Jul 14, 2026 | 681.00 | 682.00 | 677.00 | 681.00 | 681.00 | - | 4,000 |
| Jul 13, 2026 | 682.00 | 682.00 | 676.00 | 681.00 | 681.00 | 0.15% | 12,000 |
| Jul 10, 2026 | 679.00 | 681.00 | 678.00 | 680.00 | 680.00 | - | 2,500 |
| Jul 9, 2026 | 681.00 | 681.00 | 677.00 | 680.00 | 680.00 | -0.15% | 1,400 |
| Jul 8, 2026 | 684.00 | 685.00 | 675.00 | 681.00 | 681.00 | -0.44% | 8,100 |
| Jul 7, 2026 | 683.00 | 687.00 | 683.00 | 684.00 | 684.00 | 0.15% | 2,800 |
| 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 |