Nippon Crucible Co., Ltd. (TYO:5355)
Japan · Delayed Price · Currency is JPY 653.00
+9.00 (1.40%)
Apr 16, 2026, 3:30 PM JST
Nippon Crucible Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 644.00 | 654.00 | 643.00 | 652.00 | - | 1.24% | 2,600 |
| 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 | -1.49% | 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 |
| Mar 9, 2026 | 653.00 | 676.00 | 635.00 | 665.00 | 647.11 | 0.76% | 15,700 |
| Mar 6, 2026 | 675.00 | 695.00 | 638.00 | 660.00 | 642.24 | -2.37% | 33,800 |
| Mar 5, 2026 | 653.00 | 676.00 | 647.00 | 676.00 | 657.81 | 4.97% | 19,500 |
| Mar 4, 2026 | 651.00 | 651.00 | 630.00 | 644.00 | 626.67 | -1.38% | 27,200 |
| Mar 3, 2026 | 666.00 | 666.00 | 653.00 | 653.00 | 635.43 | -1.06% | 4,700 |
| Mar 2, 2026 | 667.00 | 667.00 | 660.00 | 660.00 | 642.24 | -1.05% | 5,200 |
| Feb 27, 2026 | 669.00 | 669.00 | 663.00 | 667.00 | 649.05 | - | 9,400 |
| Feb 26, 2026 | 669.00 | 670.00 | 664.00 | 667.00 | 649.05 | 0.30% | 17,900 |
| Feb 25, 2026 | 665.00 | 666.00 | 660.00 | 665.00 | 647.11 | -0.30% | 25,400 |
| Feb 24, 2026 | 660.00 | 667.00 | 654.00 | 667.00 | 649.05 | 1.52% | 14,200 |
| Feb 20, 2026 | 654.00 | 666.00 | 650.00 | 657.00 | 639.32 | 0.92% | 18,800 |
| Feb 19, 2026 | 651.00 | 652.00 | 649.00 | 651.00 | 633.48 | 0.15% | 3,900 |
| Feb 18, 2026 | 644.00 | 652.00 | 643.00 | 650.00 | 632.51 | 0.31% | 4,000 |
| Feb 17, 2026 | 645.00 | 650.00 | 643.00 | 648.00 | 630.57 | 0.93% | 3,800 |
| Feb 16, 2026 | 635.00 | 642.00 | 633.00 | 642.00 | 624.73 | 1.26% | 6,400 |
| Feb 13, 2026 | 639.00 | 639.00 | 630.00 | 634.00 | 616.94 | -1.71% | 10,400 |
| Feb 12, 2026 | 653.00 | 674.00 | 619.00 | 645.00 | 627.65 | -1.23% | 78,300 |
| Feb 10, 2026 | 652.00 | 653.00 | 648.00 | 653.00 | 635.43 | 0.31% | 3,200 |
| Feb 9, 2026 | 650.00 | 651.00 | 648.00 | 651.00 | 633.48 | 0.46% | 3,800 |
| Feb 6, 2026 | 646.00 | 650.00 | 645.00 | 648.00 | 630.57 | 0.31% | 3,400 |
| Feb 5, 2026 | 647.00 | 648.00 | 644.00 | 646.00 | 628.62 | -0.15% | 5,700 |
| Feb 4, 2026 | 646.00 | 650.00 | 642.00 | 647.00 | 629.59 | - | 8,000 |
| Feb 3, 2026 | 645.00 | 649.00 | 643.00 | 647.00 | 629.59 | 0.94% | 2,400 |