Nippon Concrete Industries Co., Ltd. 5269
TSE · Japan · Non-Energy Minerals
¥348.00-6.00 (-1.69%)
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 | ¥354.00 | -1.12% | ¥355.00 | ¥356.00 | ¥352.00 | 134.30K |
| 2026-09-30 | ¥358.00 | +1.42% | ¥352.00 | ¥358.00 | ¥352.00 | 188.50K |
| 2026-09-29 | ¥353.00 | -2.75% | ¥358.00 | ¥358.00 | ¥351.00 | 205.80K |
| 2026-09-28 | ¥363.00 | -0.27% | ¥365.00 | ¥365.00 | ¥362.00 | 147.80K |
| 2026-09-25 | ¥364.00 | +0.28% | ¥367.00 | ¥367.00 | ¥364.00 | 140.00K |
| 2026-09-24 | ¥363.00 | -0.55% | ¥367.00 | ¥369.00 | ¥363.00 | 238.70K |
| 2026-09-18 | ¥365.00 | 0.00% | ¥365.00 | ¥366.00 | ¥363.00 | 85.00K |
| 2026-09-17 | ¥365.00 | +0.83% | ¥363.00 | ¥366.00 | ¥362.00 | 101.90K |
| 2026-09-16 | ¥362.00 | -0.28% | ¥363.00 | ¥367.00 | ¥362.00 | 94.40K |
| 2026-09-15 | ¥363.00 | +0.55% | ¥361.00 | ¥366.00 | ¥361.00 | 104.70K |
| 2026-09-14 | ¥361.00 | +0.56% | ¥359.00 | ¥363.00 | ¥358.00 | 88.70K |
| 2026-09-11 | ¥359.00 | -0.83% | ¥357.00 | ¥363.00 | ¥357.00 | 179.70K |
| 2026-09-10 | ¥362.00 | 0.00% | ¥360.00 | ¥367.00 | ¥357.00 | 212.30K |
| 2026-09-09 | ¥362.00 | +0.28% | ¥360.00 | ¥364.00 | ¥357.00 | 134.30K |
| 2026-09-08 | ¥361.00 | -2.43% | ¥368.00 | ¥368.00 | ¥361.00 | 147.00K |
| 2026-09-07 | ¥370.00 | +1.65% | ¥365.00 | ¥371.00 | ¥365.00 | 103.30K |
| 2026-09-04 | ¥364.00 | -0.55% | ¥365.00 | ¥368.00 | ¥364.00 | 125.20K |
| 2026-09-03 | ¥366.00 | -0.81% | ¥369.00 | ¥372.00 | ¥365.00 | 251.40K |
| 2026-09-02 | ¥369.00 | -2.64% | ¥376.00 | ¥376.00 | ¥369.00 | 261.10K |
| 2026-09-01 | ¥379.00 | 0.00% | ¥377.00 | ¥380.00 | ¥375.00 | 177.30K |
| 2026-08-31 | ¥379.00 | -0.79% | ¥382.00 | ¥382.00 | ¥377.00 | 162.00K |
| 2026-08-28 | ¥382.00 | +0.53% | ¥380.00 | ¥389.00 | ¥380.00 | 230.70K |
| 2026-08-27 | ¥380.00 | -1.81% | ¥387.00 | ¥388.00 | ¥380.00 | 201.70K |
| 2026-08-26 | ¥387.00 | -0.26% | ¥390.00 | ¥391.00 | ¥384.00 | 247.20K |
| 2026-08-25 | ¥388.00 | +1.04% | ¥385.00 | ¥389.00 | ¥384.00 | 189.90K |
| 2026-08-24 | ¥384.00 | 0.00% | ¥387.00 | ¥389.00 | ¥384.00 | 185.00K |
| 2026-08-21 | ¥384.00 | +0.26% | ¥383.00 | ¥388.00 | ¥382.00 | 209.10K |
| 2026-08-20 | ¥383.00 | 0.00% | ¥384.00 | ¥385.00 | ¥376.00 | 273.90K |
| 2026-08-19 | ¥383.00 | -1.79% | ¥389.00 | ¥389.00 | ¥380.00 | 336.10K |
| 2026-08-18 | ¥390.00 | +3.45% | ¥390.00 | ¥395.00 | ¥382.00 | 1.03M |
| 2026-08-17 | ¥377.00 | +0.80% | ¥372.00 | ¥378.00 | ¥370.00 | 296.40K |
| 2026-08-14 | ¥374.00 | +1.08% | ¥367.00 | ¥376.00 | ¥363.00 | 348.40K |
| 2026-08-13 | ¥370.00 | +2.78% | ¥363.00 | ¥372.00 | ¥361.00 | 407.20K |
| 2026-08-12 | ¥360.00 | +1.12% | ¥357.00 | ¥361.00 | ¥355.00 | 266.10K |
| 2026-08-10 | ¥356.00 | +4.09% | ¥338.00 | ¥357.00 | ¥338.00 | 347.70K |
| 2026-08-07 | ¥342.00 | -0.87% | ¥344.00 | ¥347.00 | ¥336.00 | 242.20K |
| 2026-08-06 | ¥345.00 | +2.07% | ¥340.00 | ¥345.00 | ¥339.00 | 150.30K |
| 2026-08-05 | ¥338.00 | +0.30% | ¥339.00 | ¥343.00 | ¥338.00 | 118.20K |
| 2026-08-04 | ¥337.00 | -0.88% | ¥341.00 | ¥344.00 | ¥337.00 | 153.50K |
| 2026-08-03 | ¥340.00 | -0.29% | ¥353.00 | ¥354.00 | ¥338.00 | 335.30K |
| 2026-07-31 | ¥341.00 | -0.58% | ¥343.00 | ¥344.00 | ¥339.00 | 104.70K |
| 2026-07-30 | ¥343.00 | +0.59% | ¥343.00 | ¥346.00 | ¥339.00 | 169.10K |
| 2026-07-29 | ¥341.00 | +2.10% | ¥350.00 | ¥350.00 | ¥337.00 | 316.90K |
| 2026-07-28 | ¥334.00 | -1.47% | ¥336.00 | ¥339.00 | ¥331.00 | 98.70K |
| 2026-07-27 | ¥339.00 | +2.11% | ¥337.00 | ¥340.00 | ¥336.00 | 93.80K |
| 2026-07-24 | ¥332.00 | -1.19% | ¥335.00 | ¥336.00 | ¥332.00 | 82.50K |
| 2026-07-23 | ¥336.00 | -0.59% | ¥339.00 | ¥339.00 | ¥336.00 | 48.80K |
| 2026-07-22 | ¥338.00 | -0.88% | ¥341.00 | ¥344.00 | ¥336.00 | 107.30K |
| 2026-07-21 | ¥341.00 | +1.49% | ¥339.00 | ¥344.00 | ¥339.00 | 154.40K |
| 2026-07-17 | ¥336.00 | -1.75% | ¥338.00 | ¥341.00 | ¥334.00 | 164.70K |
| 2026-07-16 | ¥342.00 | -0.87% | ¥343.00 | ¥346.00 | ¥341.00 | 96.90K |
| 2026-07-15 | ¥345.00 | +0.29% | ¥345.00 | ¥348.00 | ¥341.00 | 174.80K |
| 2026-07-14 | ¥344.00 | +1.78% | ¥338.00 | ¥345.00 | ¥337.00 | 118.30K |
| 2026-07-13 | ¥338.00 | -0.59% | ¥341.00 | ¥342.00 | ¥336.00 | 98.60K |
| 2026-07-10 | ¥340.00 | +0.59% | ¥341.00 | ¥345.00 | ¥340.00 | 187.40K |
| 2026-07-09 | ¥338.00 | +0.30% | ¥338.00 | ¥341.00 | ¥335.00 | 141.10K |
| 2026-07-08 | ¥337.00 | +0.30% | ¥333.00 | ¥340.00 | ¥330.00 | 179.50K |
| 2026-07-07 | ¥336.00 | +1.51% | ¥334.00 | ¥342.00 | ¥333.00 | 262.60K |
| 2026-07-06 | ¥331.00 | 0.00% | ¥333.00 | ¥335.00 | ¥330.00 | 162.20K |
| 2026-07-03 | ¥331.00 | +1.85% | ¥325.00 | ¥333.00 | ¥324.00 | 200.50K |
| 2026-07-02 | ¥325.00 | +1.25% | ¥324.00 | ¥330.00 | ¥324.00 | 114.70K |
| 2026-07-01 | ¥321.00 | -0.93% | ¥325.00 | ¥326.00 | ¥321.00 | 82.00K |
| 2026-06-30 | ¥324.00 | -0.92% | ¥329.00 | ¥330.00 | ¥324.00 | 115.20K |
| 2026-06-29 | ¥327.00 | +1.24% | ¥324.00 | ¥327.00 | ¥324.00 | 119.90K |
| 2026-06-26 | ¥323.00 | 0.00% | ¥325.00 | ¥325.00 | ¥320.00 | 126.00K |
| 2026-06-25 | ¥323.00 | +0.31% | ¥324.00 | ¥324.00 | ¥320.00 | 102.00K |
| 2026-06-24 | ¥322.00 | 0.00% | ¥323.00 | ¥326.00 | ¥322.00 | 54.90K |
| 2026-06-23 | ¥322.00 | -2.13% | ¥329.00 | ¥329.00 | ¥322.00 | 108.90K |
| 2026-06-22 | ¥329.00 | -0.60% | ¥332.00 | ¥335.00 | ¥328.00 | 85.20K |
| 2026-06-19 | ¥331.00 | 0.00% | ¥333.00 | ¥335.00 | ¥330.00 | 92.30K |
| 2026-06-18 | ¥331.00 | -0.60% | ¥336.00 | ¥336.00 | ¥330.00 | 57.20K |
| 2026-06-17 | ¥333.00 | +1.52% | ¥328.00 | ¥335.00 | ¥328.00 | 119.00K |
| 2026-06-16 | ¥328.00 | -0.61% | ¥328.00 | ¥328.00 | ¥323.00 | 133.80K |
| 2026-06-15 | ¥330.00 | +3.13% | ¥323.00 | ¥332.00 | ¥322.00 | 235.50K |
| 2026-06-12 | ¥320.00 | +0.63% | ¥320.00 | ¥323.00 | ¥318.00 | 141.10K |
| 2026-06-11 | ¥318.00 | -0.31% | ¥318.00 | ¥318.00 | ¥314.00 | 151.30K |
| 2026-06-10 | ¥319.00 | -1.85% | ¥325.00 | ¥325.00 | ¥318.00 | 97.90K |
| 2026-06-09 | ¥325.00 | +1.88% | ¥322.00 | ¥325.00 | ¥320.00 | 86.50K |
| 2026-06-08 | ¥319.00 | -2.15% | ¥320.00 | ¥324.00 | ¥318.00 | 131.10K |
| 2026-06-05 | ¥326.00 | +2.19% | ¥318.00 | ¥328.00 | ¥318.00 | 112.20K |
| 2026-06-04 | ¥319.00 | -0.93% | ¥321.00 | ¥321.00 | ¥317.00 | 97.70K |
| 2026-06-03 | ¥322.00 | +1.58% | ¥316.00 | ¥323.00 | ¥316.00 | 146.90K |
| 2026-06-02 | ¥317.00 | -1.86% | ¥323.00 | ¥323.00 | ¥314.00 | 215.20K |
| 2026-06-01 | ¥323.00 | -1.22% | ¥328.00 | ¥328.00 | ¥323.00 | 150.80K |
| 2026-05-29 | ¥327.00 | -0.91% | ¥331.00 | ¥332.00 | ¥327.00 | 95.70K |
| 2026-05-28 | ¥330.00 | -1.20% | ¥332.00 | ¥333.00 | ¥329.00 | 150.80K |
| 2026-05-27 | ¥334.00 | +0.60% | ¥330.00 | ¥335.00 | ¥329.00 | 146.90K |
| 2026-05-26 | ¥332.00 | +2.15% | ¥328.00 | ¥332.00 | ¥325.00 | 140.70K |
| 2026-05-25 | ¥325.00 | -0.91% | ¥327.00 | ¥327.00 | ¥323.00 | 65.00K |
| 2026-05-22 | ¥328.00 | +0.92% | ¥326.00 | ¥329.00 | ¥323.00 | 121.80K |