Skip to main content
Nippon Carbon Co., Ltd. (TYO:5302)
Japan flag Japan · Delayed Price · Currency is JPY
4,440.00
-25.00 (-0.56%)
At close: Dec 5, 2025

Nippon Carbon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,465.004,470.004,435.004,440.004,440.00-0.56%65,100
Dec 4, 20254,460.004,475.004,450.004,465.004,465.000.11%46,500
Dec 3, 20254,490.004,490.004,450.004,460.004,460.00-0.22%41,700
Dec 2, 20254,495.004,500.004,455.004,470.004,470.00-0.11%44,800
Dec 1, 20254,520.004,520.004,465.004,475.004,475.00-0.67%61,700
Nov 28, 20254,485.004,520.004,485.004,505.004,505.000.22%61,900
Nov 27, 20254,500.004,505.004,470.004,495.004,495.000.45%29,000
Nov 26, 20254,500.004,500.004,455.004,475.004,475.000.56%45,300
Nov 25, 20254,475.004,490.004,435.004,450.004,450.00-0.11%41,700
Nov 21, 20254,400.004,455.004,400.004,455.004,455.001.02%46,300
Nov 20, 20254,450.004,460.004,405.004,410.004,410.000.57%50,400
Nov 19, 20254,400.004,415.004,365.004,385.004,385.00-0.34%32,800
Nov 18, 20254,460.004,475.004,395.004,400.004,400.00-1.35%49,900
Nov 17, 20254,470.004,495.004,430.004,460.004,460.00-0.11%41,900
Nov 14, 20254,455.004,465.004,430.004,465.004,465.00-0.22%47,500
Nov 13, 20254,440.004,475.004,420.004,475.004,475.001.47%63,000
Nov 12, 20254,395.004,415.004,380.004,410.004,410.000.23%78,600
Nov 11, 20254,340.004,400.004,315.004,400.004,400.000.80%90,600
Nov 10, 20254,380.004,390.004,350.004,365.004,365.00-0.34%59,300
Nov 7, 20254,360.004,380.004,330.004,380.004,380.00-48,100
Nov 6, 20254,360.004,390.004,340.004,380.004,380.000.81%53,500
Nov 5, 20254,320.004,345.004,275.004,345.004,345.00-0.23%71,700
Nov 4, 20254,340.004,375.004,305.004,355.004,355.000.35%56,600
Oct 31, 20254,295.004,340.004,280.004,340.004,340.000.93%54,300
Oct 30, 20254,280.004,305.004,280.004,300.004,300.000.47%31,400
Oct 29, 20254,325.004,340.004,280.004,280.004,280.00-0.81%50,600
Oct 28, 20254,375.004,380.004,310.004,315.004,315.00-1.48%57,900
Oct 27, 20254,360.004,385.004,360.004,380.004,380.000.57%23,200
Oct 24, 20254,360.004,360.004,345.004,355.004,355.000.11%20,900
Oct 23, 20254,315.004,360.004,310.004,350.004,350.001.05%33,000
Oct 22, 20254,325.004,350.004,305.004,305.004,305.00-0.46%82,500
Oct 21, 20254,355.004,380.004,325.004,325.004,325.00-0.57%37,900
Oct 20, 20254,340.004,355.004,320.004,350.004,350.001.05%35,800
Oct 17, 20254,315.004,330.004,295.004,305.004,305.00-0.46%21,700
Oct 16, 20254,350.004,365.004,310.004,325.004,325.00-0.35%23,700
Oct 15, 20254,320.004,345.004,295.004,340.004,340.001.05%23,300
Oct 14, 20254,270.004,345.004,260.004,295.004,295.00-0.46%72,600
Oct 10, 20254,375.004,400.004,305.004,315.004,315.00-1.71%47,800
Oct 9, 20254,355.004,395.004,355.004,390.004,390.000.46%48,000
Oct 8, 20254,380.004,390.004,350.004,370.004,370.00-0.23%31,400
Oct 7, 20254,340.004,395.004,335.004,380.004,380.001.27%46,100
Oct 6, 20254,340.004,350.004,285.004,325.004,325.001.17%43,800
Oct 3, 20254,245.004,280.004,245.004,275.004,275.000.94%20,700
Oct 2, 20254,250.004,280.004,210.004,235.004,235.00-0.59%62,400
Oct 1, 20254,330.004,330.004,250.004,260.004,260.00-2.07%68,700
Sep 30, 20254,380.004,380.004,340.004,350.004,350.00-0.68%35,100
Sep 29, 20254,380.004,395.004,335.004,380.004,380.00-0.11%46,800
Sep 26, 20254,365.004,385.004,360.004,385.004,385.000.46%49,700
Sep 25, 20254,360.004,370.004,350.004,365.004,365.000.34%36,800
Sep 24, 20254,350.004,370.004,340.004,350.004,350.000.12%40,100
Sep 22, 20254,335.004,365.004,335.004,345.004,345.000.58%49,200
Sep 19, 20254,315.004,335.004,275.004,320.004,320.000.47%79,100
Sep 18, 20254,295.004,315.004,265.004,300.004,300.000.12%44,200
Sep 17, 20254,280.004,310.004,240.004,295.004,295.000.47%59,200
Sep 16, 20254,255.004,300.004,255.004,275.004,275.000.47%65,700
Sep 12, 20254,225.004,275.004,210.004,255.004,255.001.07%81,100
Sep 11, 20254,260.004,260.004,200.004,210.004,210.00-0.82%30,900
Sep 10, 20254,245.004,260.004,225.004,245.004,245.00-36,700
Sep 9, 20254,260.004,275.004,225.004,245.004,245.00-0.24%42,500
Sep 8, 20254,265.004,275.004,230.004,255.004,255.000.12%41,500
Sep 5, 20254,215.004,250.004,205.004,250.004,250.001.31%57,900
Sep 4, 20254,190.004,215.004,175.004,195.004,195.00-0.12%50,000
Sep 3, 20254,225.004,225.004,185.004,200.004,200.00-0.83%46,000
Sep 2, 20254,165.004,235.004,165.004,235.004,235.002.05%67,700
Sep 1, 20254,150.004,155.004,125.004,150.004,150.00-0.36%67,700
Aug 29, 20254,165.004,175.004,150.004,165.004,165.00-79,500
Aug 28, 20254,180.004,185.004,155.004,165.004,165.00-0.24%48,900
Aug 27, 20254,175.004,180.004,165.004,175.004,175.00-0.12%26,000
Aug 26, 20254,220.004,220.004,180.004,180.004,180.00-0.83%38,900
Aug 25, 20254,220.004,240.004,205.004,215.004,215.000.24%52,600
Aug 22, 20254,200.004,215.004,185.004,205.004,205.000.48%40,800
Aug 21, 20254,185.004,200.004,170.004,185.004,185.00-36,700
Aug 20, 20254,195.004,205.004,165.004,185.004,185.00-0.48%35,600
Aug 19, 20254,175.004,205.004,160.004,205.004,205.000.96%45,000
Aug 18, 20254,155.004,175.004,150.004,165.004,165.000.24%43,100
Aug 15, 20254,130.004,155.004,125.004,155.004,155.000.85%31,000
Aug 14, 20254,160.004,160.004,120.004,120.004,120.00-1.08%42,600
Aug 13, 20254,200.004,205.004,140.004,165.004,165.00-0.60%66,100
Aug 12, 20254,160.004,220.004,145.004,190.004,190.000.36%137,800
Aug 8, 20254,200.004,205.004,160.004,175.004,175.00-0.24%51,800
Aug 7, 20254,165.004,195.004,150.004,185.004,185.000.36%52,300
Aug 6, 20254,155.004,180.004,155.004,170.004,170.000.36%32,700
Aug 5, 20254,150.004,185.004,135.004,155.004,155.000.48%45,100
Aug 4, 20254,115.004,135.004,095.004,135.004,135.00-0.36%34,100
Aug 1, 20254,150.004,160.004,125.004,150.004,150.000.12%38,200
Jul 31, 20254,090.004,145.004,090.004,145.004,145.001.34%49,000
Jul 30, 20254,080.004,105.004,070.004,090.004,090.00-18,500
Jul 29, 20254,080.004,095.004,070.004,090.004,090.00-0.24%18,200
Jul 28, 20254,075.004,100.004,060.004,100.004,100.000.61%23,800
Jul 25, 20254,120.004,120.004,070.004,075.004,075.00-1.09%23,500
Jul 24, 20254,095.004,125.004,090.004,120.004,120.001.35%47,800
Jul 23, 20254,040.004,085.004,030.004,065.004,065.001.25%84,000
Jul 22, 20254,000.004,020.003,990.004,015.004,015.000.25%39,700
Jul 18, 20254,010.004,020.004,005.004,005.004,005.00-0.25%18,600
Jul 17, 20254,020.004,025.004,000.004,015.004,015.00-0.37%43,600
Jul 16, 20254,070.004,075.004,030.004,030.004,030.00-1.10%23,400
Jul 15, 20254,070.004,090.004,045.004,075.004,075.000.87%43,000
Jul 14, 20254,060.004,070.004,025.004,040.004,040.00-26,400
Jul 11, 20254,025.004,060.004,020.004,040.004,040.000.62%37,400
Jul 10, 20254,065.004,065.004,000.004,015.004,015.00-0.99%51,800