Skip to main content
Nippon Carbide Industries Co., Inc. (TYO:4064)
Japan flag Japan · Delayed Price · Currency is JPY
2,658.00
+25.00 (0.95%)
Apr 28, 2026, 3:30 PM JST

TYO:4064 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,658.002,664.002,618.002,658.002,658.000.95%44,000
Apr 27, 20262,668.002,680.002,618.002,633.002,633.00-1.31%44,400
Apr 24, 20262,700.002,707.002,665.002,668.002,668.00-0.37%24,700
Apr 23, 20262,750.002,750.002,662.002,678.002,678.00-2.08%33,100
Apr 22, 20262,796.002,810.002,716.002,735.002,735.00-2.53%38,900
Apr 21, 20262,820.002,843.002,806.002,806.002,806.00-0.11%35,100
Apr 20, 20262,817.002,829.002,794.002,809.002,809.000.25%31,700
Apr 17, 20262,862.002,873.002,802.002,802.002,802.00-2.10%30,000
Apr 16, 20262,830.002,869.002,830.002,862.002,862.000.99%57,600
Apr 15, 20262,825.002,879.002,810.002,834.002,834.001.54%61,300
Apr 14, 20262,774.002,796.002,769.002,791.002,791.001.16%31,900
Apr 13, 20262,740.002,791.002,721.002,759.002,759.00-0.83%30,100
Apr 10, 20262,800.002,825.002,778.002,782.002,782.00-0.04%41,800
Apr 9, 20262,790.002,797.002,751.002,783.002,783.00-0.32%44,600
Apr 8, 20262,775.002,800.002,741.002,792.002,792.003.99%53,100
Apr 7, 20262,662.002,699.002,662.002,685.002,685.001.09%31,100
Apr 6, 20262,672.002,693.002,655.002,656.002,656.000.19%24,200
Apr 3, 20262,651.002,677.002,646.002,651.002,651.000.19%19,100
Apr 2, 20262,718.002,729.002,646.002,646.002,646.00-2.33%42,700
Apr 1, 20262,700.002,709.002,663.002,709.002,709.003.83%44,400
Mar 31, 20262,600.002,651.002,573.002,609.002,609.00-0.04%50,400
Mar 30, 20262,526.002,615.002,521.002,610.002,610.00-3.33%61,500
Mar 27, 20262,682.002,716.002,638.002,700.002,649.000.48%59,100
Mar 26, 20262,740.002,750.002,655.002,687.002,636.25-1.25%46,700
Mar 25, 20262,716.002,749.002,695.002,721.002,669.602.06%64,800
Mar 24, 20262,670.002,695.002,642.002,666.002,615.642.62%49,400
Mar 23, 20262,622.002,635.002,541.002,598.002,548.93-4.17%167,700
Mar 19, 20262,855.002,855.002,711.002,711.002,659.79-5.97%83,600
Mar 18, 20262,865.002,892.002,841.002,883.002,828.541.55%37,700
Mar 17, 20262,899.002,900.002,821.002,839.002,785.37-0.66%54,200
Mar 16, 20262,851.002,888.002,822.002,858.002,804.022.69%113,900
Mar 13, 20262,774.002,819.002,759.002,783.002,730.430.11%59,100
Mar 12, 20262,858.002,859.002,773.002,780.002,727.49-2.87%53,200
Mar 11, 20262,900.002,937.002,858.002,862.002,807.940.28%57,400
Mar 10, 20262,804.002,879.002,783.002,854.002,800.095.27%104,200
Mar 9, 20262,689.002,728.002,627.002,711.002,659.79-6.16%138,500
Mar 6, 20262,907.002,926.002,849.002,889.002,834.43-2.30%64,500
Mar 5, 20262,974.003,010.002,895.002,957.002,901.154.71%73,800
Mar 4, 20262,920.002,977.002,769.002,824.002,770.66-6.49%152,700
Mar 3, 20263,135.003,175.003,000.003,020.002,962.96-4.28%111,300
Mar 2, 20263,100.003,155.003,045.003,155.003,095.41-0.16%79,600
Feb 27, 20263,065.003,160.003,055.003,160.003,100.313.10%92,400
Feb 26, 20263,035.003,100.003,025.003,065.003,007.110.99%78,400
Feb 25, 20263,090.003,110.003,020.003,035.002,977.67-1.62%75,500
Feb 24, 20262,954.003,085.002,954.003,085.003,026.732.83%67,300
Feb 20, 20262,963.003,010.002,948.003,000.002,943.33-0.66%52,600
Feb 19, 20263,000.003,030.002,960.003,020.002,962.960.87%58,900
Feb 18, 20262,894.003,010.002,890.002,994.002,937.453.46%75,400
Feb 17, 20262,936.002,954.002,890.002,894.002,839.34-1.40%79,000
Feb 16, 20262,968.002,980.002,931.002,935.002,879.56-1.41%74,900
Feb 13, 20263,025.003,025.002,931.002,977.002,920.77-1.75%81,300
Feb 12, 20262,948.003,030.002,917.003,030.002,972.772.43%114,500
Feb 10, 20262,930.002,975.002,908.002,958.002,902.131.93%106,400
Feb 9, 20262,905.002,926.002,752.002,902.002,847.181.08%291,200
Feb 6, 20262,851.002,890.002,802.002,871.002,816.770.91%177,600
Feb 5, 20262,860.002,898.002,818.002,845.002,791.261.25%94,900
Feb 4, 20262,778.002,820.002,762.002,810.002,756.921.15%77,800
Feb 3, 20262,740.002,798.002,730.002,778.002,725.533.27%78,000
Feb 2, 20262,726.002,814.002,685.002,690.002,639.19-0.81%122,300
Jan 30, 20262,702.002,723.002,656.002,712.002,660.770.48%65,700
Jan 29, 20262,718.002,724.002,641.002,699.002,648.021.16%89,700
Jan 28, 20262,625.002,684.002,610.002,668.002,617.601.64%105,100
Jan 27, 20262,605.002,637.002,581.002,625.002,575.420.46%36,200
Jan 26, 20262,678.002,678.002,599.002,613.002,563.64-3.40%67,000
Jan 23, 20262,680.002,713.002,660.002,705.002,653.910.97%32,900
Jan 22, 20262,660.002,700.002,645.002,679.002,628.401.71%48,100
Jan 21, 20262,589.002,644.002,572.002,634.002,584.25-0.19%41,800
Jan 20, 20262,680.002,680.002,639.002,639.002,589.15-1.53%43,700
Jan 19, 20262,695.002,695.002,631.002,680.002,629.380.79%77,000
Jan 16, 20262,645.002,660.002,627.002,659.002,608.770.91%35,400
Jan 15, 20262,600.002,647.002,600.002,635.002,585.231.11%43,800
Jan 14, 20262,570.002,612.002,568.002,606.002,556.781.24%39,900
Jan 13, 20262,577.002,582.002,554.002,574.002,525.381.42%46,300
Jan 9, 20262,540.002,564.002,533.002,538.002,490.06-20,000
Jan 8, 20262,581.002,583.002,531.002,538.002,490.06-1.63%30,300
Jan 7, 20262,533.002,588.002,533.002,580.002,531.270.86%33,100
Jan 6, 20262,540.002,568.002,540.002,558.002,509.680.83%27,900
Jan 5, 20262,560.002,591.002,537.002,537.002,489.08-0.98%48,500
Dec 30, 20252,580.002,585.002,545.002,562.002,513.61-0.70%30,400
Dec 29, 20252,564.002,593.002,560.002,580.002,531.270.86%34,400
Dec 26, 20252,560.002,570.002,551.002,558.002,509.68-0.08%21,300
Dec 25, 20252,529.002,570.002,529.002,560.002,511.641.35%31,200
Dec 24, 20252,529.002,542.002,509.002,526.002,478.29-0.12%42,400
Dec 23, 20252,533.002,549.002,517.002,529.002,481.230.44%37,000
Dec 22, 20252,494.002,533.002,485.002,518.002,470.441.53%53,300
Dec 19, 20252,454.002,492.002,452.002,480.002,433.161.06%53,400
Dec 18, 20252,463.002,463.002,426.002,454.002,407.65-0.37%30,300
Dec 17, 20252,423.002,466.002,418.002,463.002,416.481.86%39,000
Dec 16, 20252,450.002,450.002,418.002,418.002,372.33-0.78%39,900
Dec 15, 20252,406.002,444.002,405.002,437.002,390.970.37%34,800
Dec 12, 20252,433.002,433.002,401.002,428.002,382.141.21%33,000
Dec 11, 20252,460.002,469.002,397.002,399.002,353.69-2.12%48,800
Dec 10, 20252,443.002,465.002,426.002,451.002,404.700.45%35,100
Dec 9, 20252,420.002,440.002,407.002,440.002,393.910.83%38,700
Dec 8, 20252,402.002,424.002,398.002,420.002,374.290.79%46,900
Dec 5, 20252,424.002,429.002,400.002,401.002,355.65-0.91%34,300
Dec 4, 20252,401.002,431.002,400.002,423.002,377.230.92%36,100
Dec 3, 20252,398.002,418.002,382.002,401.002,355.650.04%61,900
Dec 2, 20252,492.002,492.002,400.002,400.002,354.67-3.07%51,600
Dec 1, 20252,500.002,500.002,445.002,476.002,429.23-0.32%50,800