Nippon Crucible Co., Ltd. (TYO:5355)
Japan
· Delayed Price · Currency is JPY 655.00
-2.00 (-0.30%)
Apr 30, 2026, 12:48 PM JST
Nippon Crucible Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 656.00 | 657.00 | 650.00 | 657.00 | 657.00 | 0.77% | 2,000 |
| Apr 27, 2026 | 653.00 | 653.00 | 650.00 | 652.00 | 652.00 | -0.15% | 1,500 |
| Apr 24, 2026 | 655.00 | 655.00 | 645.00 | 653.00 | 653.00 | 0.15% | 7,000 |
| Apr 23, 2026 | 651.00 | 655.00 | 651.00 | 652.00 | 652.00 | 0.15% | 1,700 |
| Apr 22, 2026 | 649.00 | 651.00 | 645.00 | 651.00 | 651.00 | -0.31% | 3,500 |
| Apr 21, 2026 | 650.00 | 654.00 | 648.00 | 653.00 | 653.00 | 0.15% | 2,600 |
| Apr 20, 2026 | 653.00 | 653.00 | 646.00 | 652.00 | 652.00 | -0.15% | 4,400 |
| Apr 17, 2026 | 652.00 | 654.00 | 648.00 | 653.00 | 653.00 | - | 1,600 |
| Apr 16, 2026 | 644.00 | 654.00 | 643.00 | 653.00 | 653.00 | 1.40% | 4,200 |
| Apr 15, 2026 | 652.00 | 652.00 | 641.00 | 644.00 | 644.00 | -1.08% | 5,100 |
| Apr 14, 2026 | 658.00 | 659.00 | 651.00 | 651.00 | 651.00 | -0.61% | 5,100 |
| Apr 13, 2026 | 657.00 | 657.00 | 654.00 | 655.00 | 655.00 | -0.61% | 1,700 |
| Apr 10, 2026 | 667.00 | 667.00 | 657.00 | 659.00 | 659.00 | -0.60% | 9,000 |
| Apr 9, 2026 | 667.00 | 667.00 | 656.00 | 663.00 | 663.00 | -1.04% | 4,500 |
| Apr 8, 2026 | 659.00 | 670.00 | 659.00 | 670.00 | 670.00 | 2.13% | 4,500 |
| Apr 7, 2026 | 656.00 | 657.00 | 652.00 | 656.00 | 656.00 | 0.31% | 3,600 |
| Apr 6, 2026 | 657.00 | 657.00 | 654.00 | 654.00 | 654.00 | - | 1,200 |
| Apr 3, 2026 | 657.00 | 657.00 | 652.00 | 654.00 | 654.00 | -0.46% | 2,100 |
| Apr 2, 2026 | 658.00 | 658.00 | 654.00 | 657.00 | 657.00 | 0.61% | 1,800 |
| Apr 1, 2026 | 656.00 | 656.00 | 652.00 | 653.00 | 653.00 | -0.31% | 2,600 |
| Mar 31, 2026 | 669.00 | 669.00 | 646.00 | 655.00 | 655.00 | -0.61% | 12,200 |
| Mar 30, 2026 | 655.00 | 663.00 | 655.00 | 659.00 | 659.00 | -1.49% | 84,500 |
| Mar 27, 2026 | 656.00 | 673.00 | 655.00 | 669.00 | 651.00 | 2.14% | 28,800 |
| Mar 26, 2026 | 658.00 | 658.00 | 653.00 | 655.00 | 637.38 | - | 4,600 |
| Mar 25, 2026 | 652.00 | 658.00 | 652.00 | 655.00 | 637.38 | 0.46% | 8,600 |
| Mar 24, 2026 | 661.00 | 662.00 | 651.00 | 652.00 | 634.46 | -1.21% | 9,100 |
| Mar 23, 2026 | 668.00 | 668.00 | 655.00 | 660.00 | 642.24 | -1.49% | 9,400 |
| Mar 19, 2026 | 677.00 | 677.00 | 670.00 | 670.00 | 651.97 | -1.03% | 10,300 |
| Mar 18, 2026 | 679.00 | 679.00 | 670.00 | 677.00 | 658.78 | 0.30% | 5,100 |
| Mar 17, 2026 | 678.00 | 678.00 | 672.00 | 675.00 | 656.84 | -0.15% | 4,800 |
| Mar 16, 2026 | 683.00 | 683.00 | 667.00 | 676.00 | 657.81 | -1.17% | 90,800 |
| Mar 13, 2026 | 675.00 | 690.00 | 669.00 | 684.00 | 665.60 | 0.74% | 7,700 |
| Mar 12, 2026 | 677.00 | 681.00 | 675.00 | 679.00 | 660.73 | 0.15% | 3,100 |
| Mar 11, 2026 | 680.00 | 681.00 | 674.00 | 678.00 | 659.76 | 0.74% | 6,000 |
| Mar 10, 2026 | 669.00 | 673.00 | 661.00 | 673.00 | 654.89 | 1.20% | 7,400 |
| Mar 9, 2026 | 653.00 | 676.00 | 635.00 | 665.00 | 647.11 | 0.76% | 15,700 |
| Mar 6, 2026 | 675.00 | 695.00 | 638.00 | 660.00 | 642.24 | -2.37% | 33,800 |
| Mar 5, 2026 | 653.00 | 676.00 | 647.00 | 676.00 | 657.81 | 4.97% | 19,500 |
| Mar 4, 2026 | 651.00 | 651.00 | 630.00 | 644.00 | 626.67 | -1.38% | 27,200 |
| Mar 3, 2026 | 666.00 | 666.00 | 653.00 | 653.00 | 635.43 | -1.06% | 4,700 |
| Mar 2, 2026 | 667.00 | 667.00 | 660.00 | 660.00 | 642.24 | -1.05% | 5,200 |
| Feb 27, 2026 | 669.00 | 669.00 | 663.00 | 667.00 | 649.05 | - | 9,400 |
| Feb 26, 2026 | 669.00 | 670.00 | 664.00 | 667.00 | 649.05 | 0.30% | 17,900 |
| Feb 25, 2026 | 665.00 | 666.00 | 660.00 | 665.00 | 647.11 | -0.30% | 25,400 |
| Feb 24, 2026 | 660.00 | 667.00 | 654.00 | 667.00 | 649.05 | 1.52% | 14,200 |
| Feb 20, 2026 | 654.00 | 666.00 | 650.00 | 657.00 | 639.32 | 0.92% | 18,800 |
| Feb 19, 2026 | 651.00 | 652.00 | 649.00 | 651.00 | 633.48 | 0.15% | 3,900 |
| Feb 18, 2026 | 644.00 | 652.00 | 643.00 | 650.00 | 632.51 | 0.31% | 4,000 |
| Feb 17, 2026 | 645.00 | 650.00 | 643.00 | 648.00 | 630.57 | 0.93% | 3,800 |
| Feb 16, 2026 | 635.00 | 642.00 | 633.00 | 642.00 | 624.73 | 1.26% | 6,400 |
| Feb 13, 2026 | 639.00 | 639.00 | 630.00 | 634.00 | 616.94 | -1.71% | 10,400 |
| Feb 12, 2026 | 653.00 | 674.00 | 619.00 | 645.00 | 627.65 | -1.23% | 78,300 |
| Feb 10, 2026 | 652.00 | 653.00 | 648.00 | 653.00 | 635.43 | 0.31% | 3,200 |
| Feb 9, 2026 | 650.00 | 651.00 | 648.00 | 651.00 | 633.48 | 0.46% | 3,800 |
| Feb 6, 2026 | 646.00 | 650.00 | 645.00 | 648.00 | 630.57 | 0.31% | 3,400 |
| Feb 5, 2026 | 647.00 | 648.00 | 644.00 | 646.00 | 628.62 | -0.15% | 5,700 |
| Feb 4, 2026 | 646.00 | 650.00 | 642.00 | 647.00 | 629.59 | - | 8,000 |
| Feb 3, 2026 | 645.00 | 649.00 | 643.00 | 647.00 | 629.59 | 0.94% | 2,400 |
| Feb 2, 2026 | 643.00 | 644.00 | 638.00 | 641.00 | 623.75 | 0.16% | 5,800 |
| Jan 30, 2026 | 643.00 | 643.00 | 640.00 | 640.00 | 622.78 | -0.31% | 3,600 |
| Jan 29, 2026 | 641.00 | 642.00 | 638.00 | 642.00 | 624.73 | 0.16% | 3,100 |
| Jan 28, 2026 | 640.00 | 643.00 | 638.00 | 641.00 | 623.75 | -0.31% | 7,400 |
| Jan 27, 2026 | 645.00 | 645.00 | 637.00 | 643.00 | 625.70 | 0.16% | 4,200 |
| Jan 26, 2026 | 640.00 | 656.00 | 633.00 | 642.00 | 624.73 | 0.78% | 23,900 |
| Jan 23, 2026 | 634.00 | 639.00 | 632.00 | 637.00 | 619.86 | 0.47% | 3,800 |
| Jan 22, 2026 | 634.00 | 635.00 | 630.00 | 634.00 | 616.94 | 1.12% | 4,700 |
| Jan 21, 2026 | 630.00 | 630.00 | 624.00 | 627.00 | 610.13 | -0.95% | 4,800 |
| Jan 20, 2026 | 640.00 | 640.00 | 630.00 | 633.00 | 615.97 | -1.09% | 7,600 |
| Jan 19, 2026 | 635.00 | 640.00 | 628.00 | 640.00 | 622.78 | 1.43% | 6,400 |
| Jan 16, 2026 | 632.00 | 634.00 | 629.00 | 631.00 | 614.02 | -0.79% | 8,300 |
| Jan 15, 2026 | 627.00 | 640.00 | 622.00 | 636.00 | 618.89 | 1.44% | 6,600 |
| Jan 14, 2026 | 621.00 | 627.00 | 620.00 | 627.00 | 610.13 | 0.97% | 9,600 |
| Jan 13, 2026 | 621.00 | 623.00 | 618.00 | 621.00 | 604.29 | 0.65% | 16,000 |
| Jan 9, 2026 | 617.00 | 617.00 | 615.00 | 617.00 | 600.40 | 0.16% | 2,300 |
| Jan 8, 2026 | 617.00 | 617.00 | 614.00 | 616.00 | 599.43 | - | 3,400 |
| Jan 7, 2026 | 615.00 | 616.00 | 613.00 | 616.00 | 599.43 | 0.16% | 2,600 |
| Jan 6, 2026 | 611.00 | 615.00 | 610.00 | 615.00 | 598.45 | 0.49% | 12,000 |
| Jan 5, 2026 | 608.00 | 612.00 | 608.00 | 612.00 | 595.53 | -2.08% | 88,200 |
| Dec 30, 2025 | 625.00 | 627.00 | 620.00 | 625.00 | 608.18 | 0.81% | 10,900 |
| Dec 29, 2025 | 615.00 | 620.00 | 613.00 | 620.00 | 603.32 | 1.64% | 10,100 |
| Dec 26, 2025 | 606.00 | 610.00 | 605.00 | 610.00 | 593.59 | 0.66% | 2,300 |
| Dec 25, 2025 | 604.00 | 606.00 | 604.00 | 606.00 | 589.70 | 0.17% | 61,900 |
| Dec 24, 2025 | 601.00 | 605.00 | 601.00 | 605.00 | 588.72 | -0.66% | 14,500 |
| Dec 23, 2025 | 609.00 | 609.00 | 608.00 | 609.00 | 592.61 | - | 2,100 |
| Dec 22, 2025 | 609.00 | 609.00 | 608.00 | 609.00 | 592.61 | 0.16% | 1,300 |
| Dec 19, 2025 | 605.00 | 608.00 | 605.00 | 608.00 | 591.64 | -0.16% | 55,300 |
| Dec 18, 2025 | 610.00 | 610.00 | 607.00 | 609.00 | 592.61 | -0.16% | 1,900 |
| Dec 17, 2025 | 609.00 | 610.00 | 608.00 | 610.00 | 593.59 | 0.16% | 1,800 |
| Dec 16, 2025 | 609.00 | 611.00 | 608.00 | 609.00 | 592.61 | -0.33% | 2,800 |
| Dec 15, 2025 | 611.00 | 611.00 | 608.00 | 611.00 | 594.56 | - | 1,500 |
| Dec 12, 2025 | 609.00 | 611.00 | 608.00 | 611.00 | 594.56 | 0.49% | 900 |
| Dec 11, 2025 | 609.00 | 610.00 | 607.00 | 608.00 | 591.64 | - | 1,400 |
| Dec 10, 2025 | 612.00 | 612.00 | 605.00 | 608.00 | 591.64 | -0.65% | 5,500 |
| Dec 9, 2025 | 612.00 | 612.00 | 610.00 | 612.00 | 595.53 | 0.16% | 4,300 |
| Dec 8, 2025 | 612.00 | 612.00 | 608.00 | 611.00 | 594.56 | - | 3,300 |
| Dec 5, 2025 | 612.00 | 612.00 | 608.00 | 611.00 | 594.56 | 0.49% | 900 |
| Dec 4, 2025 | 608.00 | 608.00 | 606.00 | 608.00 | 591.64 | - | 62,100 |
| Dec 3, 2025 | 610.00 | 612.00 | 608.00 | 608.00 | 591.64 | -0.65% | 1,500 |
| Dec 2, 2025 | 610.00 | 613.00 | 608.00 | 612.00 | 595.53 | - | 800 |
| Dec 1, 2025 | 616.00 | 616.00 | 609.00 | 612.00 | 595.53 | - | 3,000 |