Skip to main content
Nippon Carbon Co., Ltd. (TYO:5302)
Japan flag Japan · Delayed Price · Currency is JPY
4,790.00
+10.00 (0.21%)
Apr 28, 2026, 3:30 PM JST

Nippon Carbon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,765.004,795.004,755.004,790.004,790.000.21%36,400
Apr 27, 20264,725.004,785.004,715.004,780.004,780.001.49%35,100
Apr 24, 20264,750.004,750.004,685.004,710.004,710.00-0.63%31,100
Apr 23, 20264,740.004,775.004,695.004,740.004,740.00-0.42%41,700
Apr 22, 20264,790.004,800.004,740.004,760.004,760.00-0.52%35,000
Apr 21, 20264,785.004,810.004,780.004,785.004,785.000.21%24,600
Apr 20, 20264,795.004,820.004,770.004,775.004,775.00-0.42%33,500
Apr 17, 20264,730.004,795.004,730.004,795.004,795.000.95%30,000
Apr 16, 20264,765.004,790.004,750.004,750.004,750.00-0.31%25,900
Apr 15, 20264,770.004,805.004,725.004,765.004,765.00-53,300
Apr 14, 20264,795.004,825.004,730.004,765.004,765.00-41,400
Apr 13, 20264,800.004,835.004,735.004,765.004,765.00-1.14%43,800
Apr 10, 20264,880.004,895.004,810.004,820.004,820.000.10%46,600
Apr 9, 20264,860.004,885.004,815.004,815.004,815.00-0.62%43,100
Apr 8, 20264,835.004,870.004,810.004,845.004,845.001.47%63,500
Apr 7, 20264,710.004,775.004,710.004,775.004,775.001.27%45,800
Apr 6, 20264,645.004,720.004,645.004,715.004,715.001.62%44,000
Apr 3, 20264,620.004,655.004,610.004,640.004,640.00-0.22%32,700
Apr 2, 20264,615.004,675.004,595.004,650.004,650.001.09%60,300
Apr 1, 20264,590.004,600.004,535.004,600.004,600.002.91%44,000
Mar 31, 20264,450.004,535.004,445.004,470.004,470.00-0.22%51,400
Mar 30, 20264,435.004,480.004,400.004,480.004,480.00-1.65%76,400
Mar 27, 20264,595.004,600.004,530.004,555.004,555.00-0.65%52,900
Mar 26, 20264,645.004,660.004,540.004,585.004,585.00-1.50%41,300
Mar 25, 20264,620.004,680.004,615.004,655.004,655.002.08%71,400
Mar 24, 20264,560.004,585.004,530.004,560.004,560.001.90%53,700
Mar 23, 20264,500.004,500.004,390.004,475.004,475.00-3.03%80,400
Mar 19, 20264,670.004,680.004,595.004,615.004,615.00-2.74%60,700
Mar 18, 20264,650.004,745.004,640.004,745.004,745.002.71%53,100
Mar 17, 20264,645.004,675.004,600.004,620.004,620.00-0.32%43,800
Mar 16, 20264,620.004,655.004,600.004,635.004,635.00-0.11%39,300
Mar 13, 20264,615.004,685.004,600.004,640.004,640.00-0.64%42,100
Mar 12, 20264,700.004,700.004,640.004,670.004,670.00-0.85%50,500
Mar 11, 20264,720.004,750.004,705.004,710.004,710.000.75%44,700
Mar 10, 20264,655.004,695.004,620.004,675.004,675.001.96%42,300
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