Skip to main content
Nippon Carbon Co., Ltd. (TYO:5302)
Japan flag Japan · Delayed Price · Currency is JPY
4,675.00
+90.00 (1.96%)
Mar 10, 2026, 3:30 PM JST

Nippon Carbon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,570.004,600.004,470.004,585.004,585.00-2.03%122,000
Mar 6, 20264,715.004,730.004,675.004,680.004,680.00-1.99%46,000
Mar 5, 20264,770.004,795.004,695.004,775.004,775.003.13%76,100
Mar 4, 20264,715.004,760.004,565.004,630.004,630.00-5.12%116,000
Mar 3, 20264,945.005,000.004,855.004,880.004,880.00-2.59%91,800
Mar 2, 20264,975.005,020.004,890.005,010.005,010.00-0.79%81,600
Feb 27, 20264,980.005,050.004,970.005,050.005,050.001.30%55,800
Feb 26, 20264,980.005,020.004,965.004,985.004,985.000.40%50,500
Feb 25, 20265,060.005,080.004,940.004,965.004,965.00-1.10%79,100
Feb 24, 20264,890.005,050.004,875.005,020.005,020.003.08%108,800
Feb 20, 20264,870.004,875.004,800.004,870.004,870.00-0.92%53,800
Feb 19, 20264,855.004,915.004,850.004,915.004,915.000.72%58,800
Feb 18, 20264,905.004,905.004,860.004,880.004,880.00-51,500
Feb 17, 20264,895.004,945.004,850.004,880.004,880.000.62%64,900
Feb 16, 20264,810.004,875.004,795.004,850.004,850.000.73%47,800
Feb 13, 20264,935.004,955.004,790.004,815.004,815.00-2.33%95,800
Feb 12, 20264,820.005,000.004,820.004,930.004,930.002.39%179,800
Feb 10, 20264,840.004,995.004,780.004,815.004,815.00-186,700
Feb 9, 20264,810.004,865.004,790.004,815.004,815.001.16%115,000
Feb 6, 20264,715.004,780.004,690.004,760.004,760.00-55,600
Feb 5, 20264,760.004,800.004,735.004,760.004,760.000.11%75,800
Feb 4, 20264,650.004,775.004,650.004,755.004,755.002.37%91,200
Feb 3, 20264,610.004,655.004,605.004,645.004,645.000.98%31,600
Feb 2, 20264,650.004,670.004,590.004,600.004,600.00-100,200
Jan 30, 20264,590.004,615.004,560.004,600.004,600.00-0.22%42,400
Jan 29, 20264,560.004,625.004,555.004,610.004,610.001.10%92,100
Jan 28, 20264,565.004,575.004,520.004,560.004,560.00-0.55%39,200
Jan 27, 20264,530.004,585.004,505.004,585.004,585.001.10%42,200
Jan 26, 20264,590.004,590.004,530.004,535.004,535.00-1.41%65,300
Jan 23, 20264,630.004,645.004,575.004,600.004,600.00-0.22%43,900
Jan 22, 20264,580.004,610.004,555.004,610.004,610.001.65%55,900
Jan 21, 20264,480.004,535.004,475.004,535.004,535.000.11%40,300
Jan 20, 20264,580.004,585.004,525.004,530.004,530.00-0.77%39,700
Jan 19, 20264,600.004,600.004,535.004,565.004,565.00-0.44%50,100
Jan 16, 20264,580.004,600.004,545.004,585.004,585.000.11%56,400
Jan 15, 20264,550.004,585.004,530.004,580.004,580.000.66%60,400
Jan 14, 20264,510.004,560.004,510.004,550.004,550.000.89%91,200
Jan 13, 20264,515.004,530.004,465.004,510.004,510.001.12%93,400
Jan 9, 20264,500.004,510.004,460.004,460.004,460.00-0.67%67,500
Jan 8, 20264,500.004,510.004,470.004,490.004,490.00-88,000
Jan 7, 20264,445.004,500.004,425.004,490.004,490.001.13%120,700
Jan 6, 20264,435.004,450.004,410.004,440.004,440.000.11%48,600
Jan 5, 20264,415.004,440.004,400.004,435.004,435.000.45%84,200
Dec 30, 20254,435.004,445.004,405.004,415.004,415.00-0.34%35,800
Dec 29, 20254,395.004,445.004,370.004,430.004,430.00-1.77%125,800
Dec 26, 20254,505.004,520.004,495.004,510.004,410.000.22%93,300
Dec 25, 20254,490.004,500.004,465.004,500.004,400.220.67%40,100
Dec 24, 20254,480.004,505.004,450.004,470.004,370.89-0.22%124,000
Dec 23, 20254,485.004,495.004,470.004,480.004,380.67-47,000
Dec 22, 20254,435.004,480.004,410.004,480.004,380.671.24%60,200
Dec 19, 20254,400.004,440.004,400.004,425.004,326.880.45%43,300
Dec 18, 20254,390.004,410.004,360.004,405.004,307.330.11%74,400
Dec 17, 20254,430.004,430.004,390.004,400.004,302.44-0.56%61,100
Dec 16, 20254,475.004,480.004,420.004,425.004,326.88-1.12%91,100
Dec 15, 20254,480.004,495.004,465.004,475.004,375.780.22%41,100
Dec 12, 20254,465.004,495.004,455.004,465.004,366.000.45%58,100
Dec 11, 20254,500.004,505.004,440.004,445.004,346.44-0.78%45,700
Dec 10, 20254,470.004,495.004,455.004,480.004,380.670.22%42,000
Dec 9, 20254,460.004,480.004,460.004,470.004,370.890.34%38,800
Dec 8, 20254,460.004,480.004,450.004,455.004,356.220.34%32,500
Dec 5, 20254,465.004,470.004,435.004,440.004,341.55-0.56%65,100
Dec 4, 20254,460.004,475.004,450.004,465.004,366.000.11%46,500
Dec 3, 20254,490.004,490.004,450.004,460.004,361.11-0.22%41,700
Dec 2, 20254,495.004,500.004,455.004,470.004,370.89-0.11%44,800
Dec 1, 20254,520.004,520.004,465.004,475.004,375.78-0.67%61,700
Nov 28, 20254,485.004,520.004,485.004,505.004,405.110.22%61,900
Nov 27, 20254,500.004,505.004,470.004,495.004,395.330.45%29,000
Nov 26, 20254,500.004,500.004,455.004,475.004,375.780.56%45,300
Nov 25, 20254,475.004,490.004,435.004,450.004,351.33-0.11%41,700
Nov 21, 20254,400.004,455.004,400.004,455.004,356.221.02%46,300
Nov 20, 20254,450.004,460.004,405.004,410.004,312.220.57%50,400
Nov 19, 20254,400.004,415.004,365.004,385.004,287.77-0.34%32,800
Nov 18, 20254,460.004,475.004,395.004,400.004,302.44-1.35%49,900
Nov 17, 20254,470.004,495.004,430.004,460.004,361.11-0.11%41,900
Nov 14, 20254,455.004,465.004,430.004,465.004,366.00-0.22%47,500
Nov 13, 20254,440.004,475.004,420.004,475.004,375.781.47%63,000
Nov 12, 20254,395.004,415.004,380.004,410.004,312.220.23%78,600
Nov 11, 20254,340.004,400.004,315.004,400.004,302.440.80%90,600
Nov 10, 20254,380.004,390.004,350.004,365.004,268.22-0.34%59,300
Nov 7, 20254,360.004,380.004,330.004,380.004,282.88-48,100
Nov 6, 20254,360.004,390.004,340.004,380.004,282.880.81%53,500
Nov 5, 20254,320.004,345.004,275.004,345.004,248.66-0.23%71,700
Nov 4, 20254,340.004,375.004,305.004,355.004,258.440.35%56,600
Oct 31, 20254,295.004,340.004,280.004,340.004,243.770.93%54,300
Oct 30, 20254,280.004,305.004,280.004,300.004,204.660.47%31,400
Oct 29, 20254,325.004,340.004,280.004,280.004,185.10-0.81%50,600
Oct 28, 20254,375.004,380.004,310.004,315.004,219.32-1.48%57,900
Oct 27, 20254,360.004,385.004,360.004,380.004,282.880.57%23,200
Oct 24, 20254,360.004,360.004,345.004,355.004,258.440.11%20,900
Oct 23, 20254,315.004,360.004,310.004,350.004,253.551.05%33,000
Oct 22, 20254,325.004,350.004,305.004,305.004,209.55-0.46%82,500
Oct 21, 20254,355.004,380.004,325.004,325.004,229.10-0.57%37,900
Oct 20, 20254,340.004,355.004,320.004,350.004,253.551.05%35,800
Oct 17, 20254,315.004,330.004,295.004,305.004,209.55-0.46%21,700
Oct 16, 20254,350.004,365.004,310.004,325.004,229.10-0.35%23,700
Oct 15, 20254,320.004,345.004,295.004,340.004,243.771.05%23,300
Oct 14, 20254,270.004,345.004,260.004,295.004,199.77-0.46%72,600
Oct 10, 20254,375.004,400.004,305.004,315.004,219.32-1.71%47,800
Oct 9, 20254,355.004,395.004,355.004,390.004,292.660.46%48,000
Oct 8, 20254,380.004,390.004,350.004,370.004,273.10-0.23%31,400