Nippon Coke & Engineering Co., Ltd. 3315
TSE · Japan · Energy Minerals
¥95.00-1.00 (-1.04%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥95.00 | -1.04% | ¥96.00 | ¥97.00 | ¥95.00 | 3.30M |
| 2026-10-01 | ¥96.00 | -1.03% | ¥96.00 | ¥97.00 | ¥95.00 | 6.78M |
| 2026-09-30 | ¥97.00 | +2.11% | ¥94.00 | ¥98.00 | ¥94.00 | 5.47M |
| 2026-09-29 | ¥95.00 | -1.04% | ¥96.00 | ¥96.00 | ¥95.00 | 12.29M |
| 2026-09-28 | ¥96.00 | -2.04% | ¥98.00 | ¥98.00 | ¥96.00 | 10.03M |
| 2026-09-25 | ¥98.00 | -1.01% | ¥99.00 | ¥100.00 | ¥98.00 | 3.65M |
| 2026-09-24 | ¥99.00 | 0.00% | ¥100.00 | ¥101.00 | ¥98.00 | 6.75M |
| 2026-09-18 | ¥99.00 | -1.98% | ¥100.00 | ¥101.00 | ¥99.00 | 5.09M |
| 2026-09-17 | ¥101.00 | +1.00% | ¥99.00 | ¥101.00 | ¥99.00 | 5.18M |
| 2026-09-16 | ¥100.00 | -0.99% | ¥101.00 | ¥102.00 | ¥100.00 | 5.28M |
| 2026-09-15 | ¥101.00 | +2.02% | ¥99.00 | ¥102.00 | ¥99.00 | 12.20M |
| 2026-09-14 | ¥99.00 | -2.94% | ¥102.00 | ¥102.00 | ¥99.00 | 11.46M |
| 2026-09-11 | ¥102.00 | 0.00% | ¥101.00 | ¥103.00 | ¥100.00 | 4.84M |
| 2026-09-10 | ¥102.00 | +0.99% | ¥101.00 | ¥104.00 | ¥101.00 | 4.25M |
| 2026-09-09 | ¥101.00 | +1.00% | ¥101.00 | ¥103.00 | ¥100.00 | 6.35M |
| 2026-09-08 | ¥100.00 | 0.00% | ¥100.00 | ¥102.00 | ¥99.00 | 12.62M |
| 2026-09-07 | ¥100.00 | 0.00% | ¥101.00 | ¥102.00 | ¥99.00 | 11.92M |
| 2026-09-04 | ¥100.00 | 0.00% | ¥100.00 | ¥101.00 | ¥99.00 | 4.60M |
| 2026-09-03 | ¥100.00 | 0.00% | ¥101.00 | ¥102.00 | ¥100.00 | 5.04M |
| 2026-09-02 | ¥100.00 | -4.76% | ¥103.00 | ¥104.00 | ¥100.00 | 5.56M |
| 2026-09-01 | ¥105.00 | +1.94% | ¥102.00 | ¥105.00 | ¥102.00 | 12.10M |
| 2026-08-31 | ¥103.00 | -0.96% | ¥104.00 | ¥104.00 | ¥103.00 | 10.30M |
| 2026-08-28 | ¥104.00 | 0.00% | ¥102.00 | ¥104.00 | ¥102.00 | 4.20M |
| 2026-08-27 | ¥104.00 | 0.00% | ¥104.00 | ¥105.00 | ¥102.00 | 3.89M |
| 2026-08-26 | ¥104.00 | 0.00% | ¥105.00 | ¥106.00 | ¥102.00 | 4.59M |
| 2026-08-25 | ¥104.00 | +2.97% | ¥101.00 | ¥104.00 | ¥101.00 | 10.60M |
| 2026-08-24 | ¥101.00 | -0.98% | ¥102.00 | ¥104.00 | ¥101.00 | 10.73M |
| 2026-08-21 | ¥102.00 | -2.86% | ¥103.00 | ¥104.00 | ¥102.00 | 3.99M |
| 2026-08-20 | ¥105.00 | +5.00% | ¥102.00 | ¥105.00 | ¥101.00 | 5.23M |
| 2026-08-19 | ¥100.00 | -5.66% | ¥103.00 | ¥104.00 | ¥100.00 | 5.39M |
| 2026-08-18 | ¥106.00 | +3.92% | ¥102.00 | ¥108.00 | ¥102.00 | 12.37M |
| 2026-08-17 | ¥102.00 | -1.92% | ¥105.00 | ¥106.00 | ¥102.00 | 10.53M |
| 2026-08-14 | ¥104.00 | +2.97% | ¥100.00 | ¥105.00 | ¥100.00 | 5.10M |
| 2026-08-13 | ¥101.00 | -0.98% | ¥101.00 | ¥102.00 | ¥100.00 | 3.97M |
| 2026-08-12 | ¥102.00 | 0.00% | ¥104.00 | ¥104.00 | ¥100.00 | 4.43M |
| 2026-08-10 | ¥102.00 | +5.15% | ¥97.00 | ¥103.00 | ¥96.00 | 5.11M |
| 2026-08-07 | ¥97.00 | -3.96% | ¥102.00 | ¥104.00 | ¥93.00 | 8.12M |
| 2026-08-06 | ¥101.00 | +2.02% | ¥99.00 | ¥102.00 | ¥98.00 | 3.03M |
| 2026-08-05 | ¥99.00 | +3.13% | ¥97.00 | ¥101.00 | ¥96.00 | 5.26M |
| 2026-08-04 | ¥96.00 | 0.00% | ¥94.00 | ¥97.00 | ¥94.00 | 4.64M |
| 2026-08-03 | ¥96.00 | +1.05% | ¥95.00 | ¥96.00 | ¥92.00 | 5.90M |
| 2026-07-31 | ¥95.00 | +3.26% | ¥94.00 | ¥97.00 | ¥93.00 | 5.41M |
| 2026-07-30 | ¥92.00 | 0.00% | ¥93.00 | ¥94.00 | ¥92.00 | 4.17M |
| 2026-07-29 | ¥92.00 | -2.13% | ¥93.00 | ¥94.00 | ¥92.00 | 4.01M |
| 2026-07-28 | ¥94.00 | -1.05% | ¥97.00 | ¥97.00 | ¥93.00 | 4.14M |
| 2026-07-27 | ¥95.00 | 0.00% | ¥95.00 | ¥97.00 | ¥94.00 | 4.56M |
| 2026-07-24 | ¥95.00 | -3.06% | ¥96.00 | ¥98.00 | ¥94.00 | 4.89M |
| 2026-07-23 | ¥98.00 | 0.00% | ¥97.00 | ¥98.00 | ¥95.00 | 4.22M |
| 2026-07-22 | ¥98.00 | +2.08% | ¥98.00 | ¥100.00 | ¥96.00 | 5.65M |
| 2026-07-21 | ¥96.00 | +2.13% | ¥95.00 | ¥96.00 | ¥95.00 | 4.30M |
| 2026-07-17 | ¥94.00 | -4.08% | ¥97.00 | ¥98.00 | ¥93.00 | 4.43M |
| 2026-07-16 | ¥98.00 | -2.00% | ¥100.00 | ¥100.00 | ¥97.00 | 3.76M |
| 2026-07-15 | ¥100.00 | +3.09% | ¥99.00 | ¥100.00 | ¥97.00 | 4.11M |
| 2026-07-14 | ¥97.00 | +2.11% | ¥95.00 | ¥100.00 | ¥95.00 | 6.44M |
| 2026-07-13 | ¥95.00 | +2.15% | ¥94.00 | ¥96.00 | ¥92.00 | 5.93M |
| 2026-07-10 | ¥93.00 | +3.33% | ¥90.00 | ¥95.00 | ¥90.00 | 4.98M |
| 2026-07-09 | ¥90.00 | -2.17% | ¥93.00 | ¥93.00 | ¥90.00 | 4.74M |
| 2026-07-08 | ¥92.00 | -2.13% | ¥93.00 | ¥94.00 | ¥91.00 | 5.39M |
| 2026-07-07 | ¥94.00 | -1.05% | ¥95.00 | ¥96.00 | ¥92.00 | 3.96M |
| 2026-07-06 | ¥95.00 | +2.15% | ¥94.00 | ¥96.00 | ¥93.00 | 3.64M |
| 2026-07-03 | ¥93.00 | +1.09% | ¥92.00 | ¥95.00 | ¥92.00 | 3.84M |
| 2026-07-02 | ¥92.00 | 0.00% | ¥92.00 | ¥95.00 | ¥92.00 | 4.64M |
| 2026-07-01 | ¥92.00 | -3.16% | ¥95.00 | ¥96.00 | ¥92.00 | 3.07M |
| 2026-06-30 | ¥95.00 | +1.06% | ¥92.00 | ¥95.00 | ¥92.00 | 3.48M |
| 2026-06-29 | ¥94.00 | 0.00% | ¥94.00 | ¥94.00 | ¥92.00 | 2.97M |
| 2026-06-26 | ¥94.00 | +1.08% | ¥93.00 | ¥94.00 | ¥93.00 | 2.36M |
| 2026-06-25 | ¥93.00 | +1.09% | ¥92.00 | ¥93.00 | ¥92.00 | 2.60M |
| 2026-06-24 | ¥92.00 | +1.10% | ¥92.00 | ¥94.00 | ¥91.00 | 2.89M |
| 2026-06-23 | ¥91.00 | -1.09% | ¥92.00 | ¥93.00 | ¥90.00 | 4.74M |
| 2026-06-22 | ¥92.00 | -1.08% | ¥94.00 | ¥95.00 | ¥92.00 | 3.00M |
| 2026-06-19 | ¥93.00 | -6.06% | ¥99.00 | ¥100.00 | ¥93.00 | 8.50M |
| 2026-06-18 | ¥99.00 | -1.00% | ¥100.00 | ¥101.00 | ¥98.00 | 3.12M |
| 2026-06-17 | ¥100.00 | +4.17% | ¥96.00 | ¥101.00 | ¥96.00 | 3.86M |
| 2026-06-16 | ¥96.00 | -2.04% | ¥98.00 | ¥98.00 | ¥96.00 | 2.72M |
| 2026-06-15 | ¥98.00 | 0.00% | ¥98.00 | ¥100.00 | ¥98.00 | 1.90M |
| 2026-06-12 | ¥98.00 | 0.00% | ¥98.00 | ¥99.00 | ¥96.00 | 2.81M |
| 2026-06-11 | ¥98.00 | -1.01% | ¥98.00 | ¥99.00 | ¥96.00 | 3.72M |
| 2026-06-10 | ¥99.00 | -1.00% | ¥101.00 | ¥101.00 | ¥97.00 | 3.90M |
| 2026-06-09 | ¥100.00 | 0.00% | ¥102.00 | ¥104.00 | ¥100.00 | 3.79M |
| 2026-06-08 | ¥100.00 | -1.96% | ¥100.00 | ¥101.00 | ¥98.00 | 3.95M |
| 2026-06-05 | ¥102.00 | +6.25% | ¥97.00 | ¥103.00 | ¥97.00 | 4.94M |
| 2026-06-04 | ¥96.00 | -4.95% | ¥102.00 | ¥102.00 | ¥96.00 | 4.44M |
| 2026-06-03 | ¥101.00 | +5.21% | ¥96.00 | ¥101.00 | ¥95.00 | 4.28M |
| 2026-06-02 | ¥96.00 | -2.04% | ¥98.00 | ¥98.00 | ¥96.00 | 2.17M |
| 2026-06-01 | ¥98.00 | 0.00% | ¥98.00 | ¥98.00 | ¥97.00 | 1.74M |
| 2026-05-29 | ¥98.00 | +1.03% | ¥96.00 | ¥100.00 | ¥96.00 | 3.51M |
| 2026-05-28 | ¥97.00 | -1.02% | ¥97.00 | ¥100.00 | ¥96.00 | 4.12M |
| 2026-05-27 | ¥98.00 | 0.00% | ¥97.00 | ¥99.00 | ¥95.00 | 5.41M |
| 2026-05-26 | ¥98.00 | -1.01% | ¥99.00 | ¥100.00 | ¥96.00 | 4.48M |
| 2026-05-25 | ¥99.00 | -1.98% | ¥102.00 | ¥102.00 | ¥99.00 | 3.07M |