Nippon Concrete Industries Co., Ltd. (TYO:5269)
Japan
· Delayed Price · Currency is JPY 317.00
+6.00 (1.93%)
Apr 28, 2026, 3:30 PM JST
TYO:5269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 312.00 | 317.00 | 312.00 | 317.00 | 317.00 | 1.93% | 129,800 |
| Apr 27, 2026 | 315.00 | 315.00 | 310.00 | 311.00 | 311.00 | -1.58% | 220,100 |
| Apr 24, 2026 | 320.00 | 320.00 | 315.00 | 316.00 | 316.00 | -0.63% | 172,500 |
| Apr 23, 2026 | 315.00 | 320.00 | 315.00 | 318.00 | 318.00 | 2.25% | 330,000 |
| Apr 22, 2026 | 312.00 | 314.00 | 311.00 | 311.00 | 311.00 | -0.32% | 104,900 |
| Apr 21, 2026 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | 0.32% | 152,500 |
| Apr 20, 2026 | 314.00 | 314.00 | 310.00 | 311.00 | 311.00 | 0.32% | 147,300 |
| Apr 17, 2026 | 314.00 | 315.00 | 310.00 | 310.00 | 310.00 | -1.27% | 172,500 |
| Apr 16, 2026 | 314.00 | 316.00 | 313.00 | 314.00 | 314.00 | - | 94,000 |
| Apr 15, 2026 | 313.00 | 314.00 | 311.00 | 314.00 | 314.00 | 0.64% | 158,400 |
| Apr 14, 2026 | 314.00 | 314.00 | 310.00 | 312.00 | 312.00 | - | 87,800 |
| Apr 13, 2026 | 313.00 | 314.00 | 308.00 | 312.00 | 312.00 | 0.32% | 208,200 |
| Apr 10, 2026 | 316.00 | 317.00 | 311.00 | 311.00 | 311.00 | -1.27% | 224,900 |
| Apr 9, 2026 | 320.00 | 321.00 | 313.00 | 315.00 | 315.00 | -1.56% | 177,300 |
| Apr 8, 2026 | 318.00 | 321.00 | 316.00 | 320.00 | 320.00 | 1.59% | 208,100 |
| Apr 7, 2026 | 315.00 | 318.00 | 312.00 | 315.00 | 315.00 | 0.32% | 183,100 |
| Apr 6, 2026 | 315.00 | 317.00 | 313.00 | 314.00 | 314.00 | -0.95% | 142,900 |
| Apr 3, 2026 | 313.00 | 320.00 | 313.00 | 317.00 | 317.00 | 2.26% | 191,100 |
| Apr 2, 2026 | 316.00 | 322.00 | 310.00 | 310.00 | 310.00 | -1.59% | 469,300 |
| Apr 1, 2026 | 321.00 | 322.00 | 314.00 | 315.00 | 315.00 | 0.32% | 289,300 |
| Mar 31, 2026 | 314.00 | 319.00 | 313.00 | 314.00 | 314.00 | 0.32% | 88,100 |
| Mar 30, 2026 | 315.00 | 315.00 | 312.00 | 313.00 | 313.00 | -3.69% | 318,700 |
| Mar 27, 2026 | 323.00 | 328.00 | 323.00 | 325.00 | 321.00 | 0.93% | 291,700 |
| Mar 26, 2026 | 327.00 | 327.00 | 322.00 | 322.00 | 318.04 | -1.23% | 220,600 |
| Mar 25, 2026 | 321.00 | 327.00 | 321.00 | 326.00 | 321.99 | 2.19% | 209,700 |
| Mar 24, 2026 | 318.00 | 319.00 | 316.00 | 319.00 | 315.07 | 1.59% | 141,500 |
| Mar 23, 2026 | 317.00 | 320.00 | 314.00 | 314.00 | 310.14 | -3.09% | 338,600 |
| Mar 19, 2026 | 329.00 | 330.00 | 324.00 | 324.00 | 320.01 | -3.28% | 197,900 |
| Mar 18, 2026 | 329.00 | 335.00 | 328.00 | 335.00 | 330.88 | 2.45% | 154,300 |
| Mar 17, 2026 | 326.00 | 329.00 | 325.00 | 327.00 | 322.98 | 0.93% | 131,500 |
| Mar 16, 2026 | 328.00 | 328.00 | 324.00 | 324.00 | 320.01 | -1.52% | 181,500 |
| Mar 13, 2026 | 331.00 | 331.00 | 329.00 | 329.00 | 324.95 | -0.60% | 137,000 |
| Mar 12, 2026 | 335.00 | 335.00 | 331.00 | 331.00 | 326.93 | -1.49% | 152,600 |
| Mar 11, 2026 | 336.00 | 340.00 | 336.00 | 336.00 | 331.86 | 0.60% | 145,900 |
| Mar 10, 2026 | 333.00 | 335.00 | 331.00 | 334.00 | 329.89 | 1.83% | 192,400 |
| Mar 9, 2026 | 332.00 | 332.00 | 324.00 | 328.00 | 323.96 | -3.24% | 349,900 |
| Mar 6, 2026 | 336.00 | 340.00 | 335.00 | 339.00 | 334.83 | 0.30% | 170,300 |
| Mar 5, 2026 | 340.00 | 346.00 | 336.00 | 338.00 | 333.84 | 1.81% | 280,000 |
| Mar 4, 2026 | 341.00 | 343.00 | 332.00 | 332.00 | 327.91 | -4.05% | 328,900 |
| Mar 3, 2026 | 355.00 | 356.00 | 346.00 | 346.00 | 341.74 | -3.35% | 259,800 |
| Mar 2, 2026 | 352.00 | 367.00 | 349.00 | 358.00 | 353.59 | -0.56% | 411,000 |
| Feb 27, 2026 | 353.00 | 361.00 | 353.00 | 360.00 | 355.57 | 1.98% | 160,500 |
| Feb 26, 2026 | 350.00 | 362.00 | 349.00 | 353.00 | 348.66 | 1.73% | 339,300 |
| Feb 25, 2026 | 350.00 | 350.00 | 345.00 | 347.00 | 342.73 | 0.29% | 216,600 |
| Feb 24, 2026 | 350.00 | 350.00 | 344.00 | 346.00 | 341.74 | -0.86% | 130,700 |
| Feb 20, 2026 | 351.00 | 354.00 | 342.00 | 349.00 | 344.70 | -0.29% | 421,400 |
| Feb 19, 2026 | 352.00 | 352.00 | 344.00 | 350.00 | 345.69 | -0.85% | 217,400 |
| Feb 18, 2026 | 344.00 | 355.00 | 343.00 | 353.00 | 348.66 | 3.22% | 235,000 |
| Feb 17, 2026 | 348.00 | 349.00 | 340.00 | 342.00 | 337.79 | - | 247,700 |
| Feb 16, 2026 | 342.00 | 351.00 | 337.00 | 342.00 | 337.79 | 2.09% | 465,900 |
| Feb 13, 2026 | 368.00 | 368.00 | 334.00 | 335.00 | 330.88 | -8.22% | 699,800 |
| Feb 12, 2026 | 370.00 | 374.00 | 365.00 | 365.00 | 360.51 | - | 441,900 |
| Feb 10, 2026 | 361.00 | 368.00 | 361.00 | 365.00 | 360.51 | 4.29% | 534,100 |
| Feb 9, 2026 | 356.00 | 357.00 | 348.00 | 350.00 | 345.69 | 0.29% | 246,100 |
| Feb 6, 2026 | 349.00 | 350.00 | 344.00 | 349.00 | 344.70 | -0.29% | 167,000 |
| Feb 5, 2026 | 347.00 | 351.00 | 346.00 | 350.00 | 345.69 | 1.45% | 193,400 |
| Feb 4, 2026 | 341.00 | 347.00 | 341.00 | 345.00 | 340.75 | - | 145,800 |
| Feb 3, 2026 | 337.00 | 345.00 | 336.00 | 345.00 | 340.75 | 3.60% | 183,700 |
| Feb 2, 2026 | 343.00 | 344.00 | 333.00 | 333.00 | 328.90 | -2.92% | 278,200 |
| Jan 30, 2026 | 335.00 | 343.00 | 333.00 | 343.00 | 338.78 | 3.00% | 150,900 |
| Jan 29, 2026 | 334.00 | 335.00 | 331.00 | 333.00 | 328.90 | -0.60% | 192,700 |
| Jan 28, 2026 | 337.00 | 337.00 | 334.00 | 335.00 | 330.88 | -0.59% | 105,200 |
| Jan 27, 2026 | 336.00 | 339.00 | 333.00 | 337.00 | 332.85 | - | 134,500 |
| Jan 26, 2026 | 344.00 | 345.00 | 335.00 | 337.00 | 332.85 | -2.88% | 309,100 |
| Jan 23, 2026 | 351.00 | 352.00 | 345.00 | 347.00 | 342.73 | -1.14% | 242,000 |
| Jan 22, 2026 | 339.00 | 354.00 | 338.00 | 351.00 | 346.68 | 4.78% | 449,400 |
| Jan 21, 2026 | 335.00 | 337.00 | 331.00 | 335.00 | 330.88 | -0.59% | 98,600 |
| Jan 20, 2026 | 343.00 | 343.00 | 337.00 | 337.00 | 332.85 | -1.75% | 153,500 |
| Jan 19, 2026 | 349.00 | 349.00 | 341.00 | 343.00 | 338.78 | -2.00% | 143,600 |
| Jan 16, 2026 | 355.00 | 356.00 | 347.00 | 350.00 | 345.69 | -0.85% | 313,300 |
| Jan 15, 2026 | 342.00 | 354.00 | 341.00 | 353.00 | 348.66 | 2.62% | 437,800 |
| Jan 14, 2026 | 341.00 | 345.00 | 340.00 | 344.00 | 339.77 | 0.88% | 222,000 |
| Jan 13, 2026 | 343.00 | 343.00 | 338.00 | 341.00 | 336.80 | 0.89% | 274,800 |
| Jan 9, 2026 | 339.00 | 339.00 | 336.00 | 338.00 | 333.84 | 0.90% | 119,900 |
| Jan 8, 2026 | 336.00 | 339.00 | 334.00 | 335.00 | 330.88 | -0.30% | 107,900 |
| Jan 7, 2026 | 339.00 | 343.00 | 336.00 | 336.00 | 331.86 | -1.47% | 241,900 |
| Jan 6, 2026 | 333.00 | 341.00 | 333.00 | 341.00 | 336.80 | 2.40% | 169,100 |
| Jan 5, 2026 | 333.00 | 335.00 | 331.00 | 333.00 | 328.90 | - | 153,500 |
| Dec 30, 2025 | 331.00 | 333.00 | 330.00 | 333.00 | 328.90 | 0.30% | 294,600 |
| Dec 29, 2025 | 331.00 | 333.00 | 329.00 | 332.00 | 327.91 | 0.91% | 323,300 |
| Dec 26, 2025 | 332.00 | 332.00 | 328.00 | 329.00 | 324.95 | -0.30% | 298,400 |
| Dec 25, 2025 | 328.00 | 330.00 | 325.00 | 330.00 | 325.94 | 0.92% | 138,000 |
| Dec 24, 2025 | 324.00 | 327.00 | 324.00 | 327.00 | 322.98 | 0.93% | 122,700 |
| Dec 23, 2025 | 323.00 | 327.00 | 322.00 | 324.00 | 320.01 | 0.31% | 171,700 |
| Dec 22, 2025 | 325.00 | 327.00 | 321.00 | 323.00 | 319.02 | - | 191,100 |
| Dec 19, 2025 | 321.00 | 324.00 | 321.00 | 323.00 | 319.02 | 0.31% | 139,400 |
| Dec 18, 2025 | 322.00 | 323.00 | 320.00 | 322.00 | 318.04 | - | 140,500 |
| Dec 17, 2025 | 325.00 | 327.00 | 321.00 | 322.00 | 318.04 | -0.62% | 103,300 |
| Dec 16, 2025 | 330.00 | 330.00 | 324.00 | 324.00 | 320.01 | -1.52% | 126,300 |
| Dec 15, 2025 | 328.00 | 330.00 | 327.00 | 329.00 | 324.95 | -0.30% | 165,800 |
| Dec 12, 2025 | 323.00 | 330.00 | 322.00 | 330.00 | 325.94 | 3.13% | 265,900 |
| Dec 11, 2025 | 324.00 | 327.00 | 320.00 | 320.00 | 316.06 | -1.23% | 266,200 |
| Dec 10, 2025 | 328.00 | 329.00 | 324.00 | 324.00 | 320.01 | -0.31% | 163,200 |
| Dec 9, 2025 | 330.00 | 331.00 | 324.00 | 325.00 | 321.00 | -0.61% | 172,100 |
| Dec 8, 2025 | 325.00 | 327.00 | 324.00 | 327.00 | 322.98 | 0.62% | 156,600 |
| Dec 5, 2025 | 323.00 | 326.00 | 323.00 | 325.00 | 321.00 | - | 88,000 |
| Dec 4, 2025 | 323.00 | 327.00 | 323.00 | 325.00 | 321.00 | 0.93% | 104,300 |
| Dec 3, 2025 | 328.00 | 329.00 | 322.00 | 322.00 | 318.04 | -1.83% | 119,400 |
| Dec 2, 2025 | 330.00 | 330.00 | 326.00 | 328.00 | 323.96 | -0.61% | 113,300 |
| Dec 1, 2025 | 338.00 | 338.00 | 330.00 | 330.00 | 325.94 | -1.79% | 107,500 |