Nippon Carbide Industries Company,Incorporated 4064
TSE · Japan · Electronic Technology
¥3,765.00+50.00 (+1.35%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,765.00 | +1.35% | ¥3,690.00 | ¥3,765.00 | ¥3,600.00 | 109.80K |
| 2026-09-30 | ¥3,715.00 | +3.05% | ¥3,630.00 | ¥3,735.00 | ¥3,625.00 | 114.00K |
| 2026-09-29 | ¥3,605.00 | -0.69% | ¥3,580.00 | ¥3,645.00 | ¥3,570.00 | 74.00K |
| 2026-09-28 | ¥3,630.00 | +0.14% | ¥3,640.00 | ¥3,690.00 | ¥3,620.00 | 123.60K |
| 2026-09-25 | ¥3,625.00 | -0.14% | ¥3,635.00 | ¥3,745.00 | ¥3,615.00 | 153.10K |
| 2026-09-24 | ¥3,630.00 | +1.26% | ¥3,570.00 | ¥3,630.00 | ¥3,555.00 | 91.10K |
| 2026-09-18 | ¥3,585.00 | -0.14% | ¥3,605.00 | ¥3,625.00 | ¥3,535.00 | 79.30K |
| 2026-09-17 | ¥3,590.00 | +1.27% | ¥3,555.00 | ¥3,605.00 | ¥3,545.00 | 82.80K |
| 2026-09-16 | ¥3,545.00 | +1.87% | ¥3,490.00 | ¥3,560.00 | ¥3,490.00 | 77.40K |
| 2026-09-15 | ¥3,480.00 | +2.20% | ¥3,375.00 | ¥3,485.00 | ¥3,355.00 | 54.10K |
| 2026-09-14 | ¥3,405.00 | -0.44% | ¥3,415.00 | ¥3,445.00 | ¥3,355.00 | 61.10K |
| 2026-09-11 | ¥3,420.00 | -3.66% | ¥3,450.00 | ¥3,560.00 | ¥3,410.00 | 97.40K |
| 2026-09-10 | ¥3,550.00 | +1.57% | ¥3,490.00 | ¥3,550.00 | ¥3,480.00 | 57.60K |
| 2026-09-09 | ¥3,495.00 | +1.45% | ¥3,500.00 | ¥3,555.00 | ¥3,470.00 | 89.50K |
| 2026-09-08 | ¥3,445.00 | -1.71% | ¥3,510.00 | ¥3,540.00 | ¥3,445.00 | 77.90K |
| 2026-09-07 | ¥3,505.00 | -0.28% | ¥3,515.00 | ¥3,610.00 | ¥3,485.00 | 125.70K |
| 2026-09-04 | ¥3,515.00 | +4.77% | ¥3,380.00 | ¥3,525.00 | ¥3,310.00 | 140.90K |
| 2026-09-03 | ¥3,355.00 | +0.45% | ¥3,400.00 | ¥3,400.00 | ¥3,350.00 | 45.00K |
| 2026-09-02 | ¥3,340.00 | -3.05% | ¥3,405.00 | ¥3,420.00 | ¥3,340.00 | 65.20K |
| 2026-09-01 | ¥3,445.00 | +1.47% | ¥3,390.00 | ¥3,465.00 | ¥3,370.00 | 51.10K |
| 2026-08-31 | ¥3,395.00 | +1.34% | ¥3,320.00 | ¥3,420.00 | ¥3,300.00 | 77.10K |
| 2026-08-28 | ¥3,350.00 | -0.59% | ¥3,370.00 | ¥3,395.00 | ¥3,325.00 | 47.80K |
| 2026-08-27 | ¥3,370.00 | 0.00% | ¥3,370.00 | ¥3,420.00 | ¥3,345.00 | 41.20K |
| 2026-08-26 | ¥3,370.00 | -0.44% | ¥3,385.00 | ¥3,410.00 | ¥3,370.00 | 32.60K |
| 2026-08-25 | ¥3,385.00 | -0.59% | ¥3,410.00 | ¥3,435.00 | ¥3,365.00 | 31.40K |
| 2026-08-24 | ¥3,405.00 | +0.15% | ¥3,405.00 | ¥3,420.00 | ¥3,350.00 | 63.30K |
| 2026-08-21 | ¥3,400.00 | +0.74% | ¥3,345.00 | ¥3,405.00 | ¥3,315.00 | 47.50K |
| 2026-08-20 | ¥3,375.00 | +2.74% | ¥3,330.00 | ¥3,385.00 | ¥3,265.00 | 49.40K |
| 2026-08-19 | ¥3,285.00 | -4.23% | ¥3,375.00 | ¥3,375.00 | ¥3,280.00 | 69.90K |
| 2026-08-18 | ¥3,430.00 | -0.29% | ¥3,440.00 | ¥3,485.00 | ¥3,395.00 | 70.10K |
| 2026-08-17 | ¥3,440.00 | +1.62% | ¥3,335.00 | ¥3,440.00 | ¥3,330.00 | 72.10K |
| 2026-08-14 | ¥3,385.00 | +2.42% | ¥3,305.00 | ¥3,390.00 | ¥3,305.00 | 76.10K |
| 2026-08-13 | ¥3,305.00 | +0.92% | ¥3,280.00 | ¥3,345.00 | ¥3,250.00 | 91.20K |
| 2026-08-12 | ¥3,275.00 | +2.34% | ¥3,235.00 | ¥3,280.00 | ¥3,170.00 | 116.10K |
| 2026-08-10 | ¥3,200.00 | -9.35% | ¥3,120.00 | ¥3,240.00 | ¥3,080.00 | 292.50K |
| 2026-08-07 | ¥3,530.00 | -0.28% | ¥3,550.00 | ¥3,555.00 | ¥3,440.00 | 91.80K |
| 2026-08-06 | ¥3,540.00 | -0.28% | ¥3,570.00 | ¥3,610.00 | ¥3,500.00 | 65.10K |
| 2026-08-05 | ¥3,550.00 | +5.34% | ¥3,440.00 | ¥3,565.00 | ¥3,415.00 | 95.30K |
| 2026-08-04 | ¥3,370.00 | +3.22% | ¥3,270.00 | ¥3,395.00 | ¥3,265.00 | 88.10K |
| 2026-08-03 | ¥3,265.00 | +1.87% | ¥3,160.00 | ¥3,280.00 | ¥3,140.00 | 95.90K |
| 2026-07-31 | ¥3,205.00 | +2.56% | ¥3,265.00 | ¥3,265.00 | ¥3,175.00 | 69.10K |
| 2026-07-30 | ¥3,125.00 | +0.48% | ¥3,090.00 | ¥3,165.00 | ¥3,070.00 | 62.30K |
| 2026-07-29 | ¥3,110.00 | -2.05% | ¥3,190.00 | ¥3,190.00 | ¥2,982.00 | 145.10K |
| 2026-07-28 | ¥3,175.00 | -4.08% | ¥3,240.00 | ¥3,240.00 | ¥3,150.00 | 68.60K |
| 2026-07-27 | ¥3,310.00 | +1.22% | ¥3,330.00 | ¥3,330.00 | ¥3,230.00 | 54.40K |
| 2026-07-24 | ¥3,270.00 | -1.95% | ¥3,310.00 | ¥3,310.00 | ¥3,240.00 | 59.50K |
| 2026-07-23 | ¥3,335.00 | -1.48% | ¥3,385.00 | ¥3,420.00 | ¥3,320.00 | 39.20K |
| 2026-07-22 | ¥3,385.00 | +0.74% | ¥3,390.00 | ¥3,445.00 | ¥3,360.00 | 58.50K |
| 2026-07-21 | ¥3,360.00 | +4.19% | ¥3,295.00 | ¥3,375.00 | ¥3,235.00 | 91.90K |
| 2026-07-17 | ¥3,225.00 | -4.16% | ¥3,320.00 | ¥3,340.00 | ¥3,145.00 | 85.20K |
| 2026-07-16 | ¥3,365.00 | -1.61% | ¥3,400.00 | ¥3,400.00 | ¥3,345.00 | 41.30K |
| 2026-07-15 | ¥3,420.00 | +3.01% | ¥3,330.00 | ¥3,425.00 | ¥3,330.00 | 54.80K |
| 2026-07-14 | ¥3,320.00 | +2.63% | ¥3,240.00 | ¥3,335.00 | ¥3,205.00 | 59.60K |
| 2026-07-13 | ¥3,235.00 | -2.41% | ¥3,320.00 | ¥3,375.00 | ¥3,215.00 | 70.90K |
| 2026-07-10 | ¥3,315.00 | +0.61% | ¥3,340.00 | ¥3,350.00 | ¥3,310.00 | 42.60K |
| 2026-07-09 | ¥3,295.00 | +0.30% | ¥3,325.00 | ¥3,340.00 | ¥3,250.00 | 60.70K |
| 2026-07-08 | ¥3,285.00 | -3.24% | ¥3,370.00 | ¥3,405.00 | ¥3,285.00 | 110.60K |
| 2026-07-07 | ¥3,395.00 | -2.16% | ¥3,475.00 | ¥3,495.00 | ¥3,370.00 | 74.90K |
| 2026-07-06 | ¥3,470.00 | -3.07% | ¥3,570.00 | ¥3,600.00 | ¥3,425.00 | 91.60K |
| 2026-07-03 | ¥3,580.00 | +0.70% | ¥3,525.00 | ¥3,580.00 | ¥3,485.00 | 49.80K |
| 2026-07-02 | ¥3,555.00 | -0.70% | ¥3,530.00 | ¥3,595.00 | ¥3,480.00 | 85.20K |
| 2026-07-01 | ¥3,580.00 | -0.28% | ¥3,630.00 | ¥3,670.00 | ¥3,560.00 | 45.40K |
| 2026-06-30 | ¥3,590.00 | -1.51% | ¥3,675.00 | ¥3,685.00 | ¥3,520.00 | 103.70K |
| 2026-06-29 | ¥3,645.00 | +0.28% | ¥3,670.00 | ¥3,685.00 | ¥3,545.00 | 97.60K |
| 2026-06-26 | ¥3,635.00 | -2.81% | ¥3,740.00 | ¥3,755.00 | ¥3,605.00 | 60.00K |
| 2026-06-25 | ¥3,740.00 | +3.03% | ¥3,730.00 | ¥3,765.00 | ¥3,675.00 | 69.60K |
| 2026-06-24 | ¥3,630.00 | -1.89% | ¥3,650.00 | ¥3,720.00 | ¥3,600.00 | 73.50K |
| 2026-06-23 | ¥3,700.00 | -1.99% | ¥3,800.00 | ¥3,865.00 | ¥3,680.00 | 115.90K |
| 2026-06-22 | ¥3,775.00 | -0.79% | ¥3,825.00 | ¥3,875.00 | ¥3,765.00 | 78.90K |
| 2026-06-19 | ¥3,805.00 | -0.78% | ¥3,880.00 | ¥3,930.00 | ¥3,770.00 | 109.90K |
| 2026-06-18 | ¥3,835.00 | +5.07% | ¥3,700.00 | ¥3,850.00 | ¥3,670.00 | 148.60K |
| 2026-06-17 | ¥3,650.00 | +0.55% | ¥3,625.00 | ¥3,730.00 | ¥3,610.00 | 68.20K |
| 2026-06-16 | ¥3,630.00 | -1.09% | ¥3,650.00 | ¥3,650.00 | ¥3,570.00 | 69.60K |
| 2026-06-15 | ¥3,670.00 | +1.94% | ¥3,700.00 | ¥3,745.00 | ¥3,635.00 | 105.80K |
| 2026-06-12 | ¥3,600.00 | +2.56% | ¥3,580.00 | ¥3,650.00 | ¥3,530.00 | 100.00K |
| 2026-06-11 | ¥3,510.00 | -1.40% | ¥3,470.00 | ¥3,550.00 | ¥3,360.00 | 115.70K |
| 2026-06-10 | ¥3,560.00 | +0.28% | ¥3,485.00 | ¥3,635.00 | ¥3,475.00 | 103.00K |
| 2026-06-09 | ¥3,550.00 | +1.57% | ¥3,555.00 | ¥3,685.00 | ¥3,465.00 | 248.40K |
| 2026-06-08 | ¥3,495.00 | +4.80% | ¥3,230.00 | ¥3,495.00 | ¥3,205.00 | 208.10K |
| 2026-06-05 | ¥3,335.00 | +1.68% | ¥3,260.00 | ¥3,345.00 | ¥3,225.00 | 55.70K |
| 2026-06-04 | ¥3,280.00 | -1.80% | ¥3,300.00 | ¥3,310.00 | ¥3,225.00 | 73.20K |
| 2026-06-03 | ¥3,340.00 | +4.21% | ¥3,255.00 | ¥3,370.00 | ¥3,230.00 | 142.10K |
| 2026-06-02 | ¥3,205.00 | -1.69% | ¥3,255.00 | ¥3,255.00 | ¥3,125.00 | 67.70K |
| 2026-06-01 | ¥3,260.00 | +1.56% | ¥3,215.00 | ¥3,290.00 | ¥3,160.00 | 89.60K |
| 2026-05-29 | ¥3,210.00 | +0.94% | ¥3,185.00 | ¥3,280.00 | ¥3,140.00 | 82.40K |
| 2026-05-28 | ¥3,180.00 | +0.47% | ¥3,155.00 | ¥3,220.00 | ¥3,085.00 | 61.30K |
| 2026-05-27 | ¥3,165.00 | -3.21% | ¥3,270.00 | ¥3,300.00 | ¥3,155.00 | 67.70K |
| 2026-05-26 | ¥3,270.00 | +2.83% | ¥3,140.00 | ¥3,295.00 | ¥3,115.00 | 81.10K |
| 2026-05-25 | ¥3,180.00 | +3.41% | ¥3,130.00 | ¥3,245.00 | ¥3,110.00 | 91.40K |
| 2026-05-22 | ¥3,075.00 | -0.16% | ¥3,110.00 | ¥3,130.00 | ¥3,055.00 | 59.00K |