Nippon Carbon Co., Ltd. 5302
TSE · Japan · Process Industries
¥5,170.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,170.00 | 0.00% | ¥5,140.00 | ¥5,200.00 | ¥5,100.00 | 34.70K |
| 2026-10-01 | ¥5,170.00 | +0.78% | ¥5,100.00 | ¥5,190.00 | ¥5,070.00 | 34.00K |
| 2026-09-30 | ¥5,130.00 | +1.58% | ¥5,050.00 | ¥5,140.00 | ¥5,050.00 | 32.30K |
| 2026-09-29 | ¥5,050.00 | -0.59% | ¥5,070.00 | ¥5,080.00 | ¥5,000.00 | 46.70K |
| 2026-09-28 | ¥5,080.00 | -0.59% | ¥5,110.00 | ¥5,160.00 | ¥5,070.00 | 33.10K |
| 2026-09-25 | ¥5,110.00 | +0.79% | ¥5,140.00 | ¥5,170.00 | ¥5,090.00 | 41.90K |
| 2026-09-24 | ¥5,070.00 | +0.40% | ¥5,140.00 | ¥5,180.00 | ¥5,050.00 | 26.10K |
| 2026-09-18 | ¥5,050.00 | -0.79% | ¥5,100.00 | ¥5,130.00 | ¥5,050.00 | 38.80K |
| 2026-09-17 | ¥5,090.00 | +0.79% | ¥5,080.00 | ¥5,090.00 | ¥5,050.00 | 27.30K |
| 2026-09-16 | ¥5,050.00 | -0.20% | ¥5,060.00 | ¥5,080.00 | ¥5,030.00 | 17.60K |
| 2026-09-15 | ¥5,060.00 | +1.20% | ¥5,040.00 | ¥5,070.00 | ¥4,960.00 | 37.70K |
| 2026-09-14 | ¥5,000.00 | -0.99% | ¥5,080.00 | ¥5,080.00 | ¥4,985.00 | 67.90K |
| 2026-09-11 | ¥5,050.00 | +0.60% | ¥4,945.00 | ¥5,090.00 | ¥4,945.00 | 42.60K |
| 2026-09-10 | ¥5,020.00 | 0.00% | ¥4,925.00 | ¥5,020.00 | ¥4,915.00 | 37.50K |
| 2026-09-09 | ¥5,020.00 | +1.01% | ¥4,920.00 | ¥5,040.00 | ¥4,910.00 | 42.30K |
| 2026-09-08 | ¥4,970.00 | -2.74% | ¥5,070.00 | ¥5,080.00 | ¥4,970.00 | 40.40K |
| 2026-09-07 | ¥5,110.00 | +2.30% | ¥5,000.00 | ¥5,130.00 | ¥4,995.00 | 43.90K |
| 2026-09-04 | ¥4,995.00 | -0.30% | ¥5,020.00 | ¥5,060.00 | ¥4,925.00 | 46.10K |
| 2026-09-03 | ¥5,010.00 | -0.60% | ¥5,090.00 | ¥5,090.00 | ¥4,995.00 | 36.00K |
| 2026-09-02 | ¥5,040.00 | -4.55% | ¥5,220.00 | ¥5,240.00 | ¥5,040.00 | 84.70K |
| 2026-09-01 | ¥5,280.00 | +0.76% | ¥5,340.00 | ¥5,440.00 | ¥5,220.00 | 92.50K |
| 2026-08-31 | ¥5,240.00 | +0.96% | ¥5,200.00 | ¥5,290.00 | ¥5,120.00 | 85.20K |
| 2026-08-28 | ¥5,190.00 | +3.39% | ¥5,020.00 | ¥5,220.00 | ¥5,000.00 | 94.10K |
| 2026-08-27 | ¥5,020.00 | +2.87% | ¥4,930.00 | ¥5,040.00 | ¥4,910.00 | 74.00K |
| 2026-08-26 | ¥4,880.00 | -0.51% | ¥4,955.00 | ¥4,960.00 | ¥4,855.00 | 80.90K |
| 2026-08-25 | ¥4,905.00 | +1.03% | ¥4,860.00 | ¥4,935.00 | ¥4,790.00 | 112.70K |
| 2026-08-24 | ¥4,855.00 | -0.51% | ¥4,860.00 | ¥4,905.00 | ¥4,845.00 | 43.90K |
| 2026-08-21 | ¥4,880.00 | -0.91% | ¥4,900.00 | ¥4,910.00 | ¥4,835.00 | 54.90K |
| 2026-08-20 | ¥4,925.00 | +0.20% | ¥4,955.00 | ¥4,960.00 | ¥4,860.00 | 55.30K |
| 2026-08-19 | ¥4,915.00 | -2.87% | ¥4,990.00 | ¥4,995.00 | ¥4,905.00 | 42.70K |
| 2026-08-18 | ¥5,060.00 | +0.80% | ¥5,020.00 | ¥5,100.00 | ¥5,010.00 | 59.20K |
| 2026-08-17 | ¥5,020.00 | -0.79% | ¥5,040.00 | ¥5,040.00 | ¥4,960.00 | 58.90K |
| 2026-08-14 | ¥5,060.00 | +0.20% | ¥5,080.00 | ¥5,160.00 | ¥5,030.00 | 76.50K |
| 2026-08-13 | ¥5,050.00 | +1.20% | ¥4,960.00 | ¥5,080.00 | ¥4,930.00 | 90.20K |
| 2026-08-12 | ¥4,990.00 | -0.99% | ¥4,940.00 | ¥4,995.00 | ¥4,855.00 | 87.30K |
| 2026-08-10 | ¥5,040.00 | 0.00% | ¥5,050.00 | ¥5,120.00 | ¥5,000.00 | 79.60K |
| 2026-08-07 | ¥5,040.00 | +1.20% | ¥4,950.00 | ¥5,050.00 | ¥4,940.00 | 84.00K |
| 2026-08-06 | ¥4,980.00 | +2.36% | ¥4,905.00 | ¥5,000.00 | ¥4,895.00 | 110.40K |
| 2026-08-05 | ¥4,865.00 | +1.57% | ¥4,845.00 | ¥4,900.00 | ¥4,830.00 | 57.20K |
| 2026-08-04 | ¥4,790.00 | +0.63% | ¥4,690.00 | ¥4,820.00 | ¥4,690.00 | 60.70K |
| 2026-08-03 | ¥4,760.00 | +0.53% | ¥4,705.00 | ¥4,770.00 | ¥4,675.00 | 64.50K |
| 2026-07-31 | ¥4,735.00 | +0.85% | ¥4,730.00 | ¥4,775.00 | ¥4,675.00 | 59.20K |
| 2026-07-30 | ¥4,695.00 | -0.11% | ¥4,650.00 | ¥4,720.00 | ¥4,630.00 | 74.90K |
| 2026-07-29 | ¥4,700.00 | +0.75% | ¥4,665.00 | ¥4,700.00 | ¥4,615.00 | 67.60K |
| 2026-07-28 | ¥4,665.00 | -1.79% | ¥4,705.00 | ¥4,755.00 | ¥4,645.00 | 51.10K |
| 2026-07-27 | ¥4,750.00 | +1.71% | ¥4,670.00 | ¥4,775.00 | ¥4,670.00 | 35.30K |
| 2026-07-24 | ¥4,670.00 | -1.68% | ¥4,735.00 | ¥4,735.00 | ¥4,670.00 | 43.10K |
| 2026-07-23 | ¥4,750.00 | -0.42% | ¥4,800.00 | ¥4,820.00 | ¥4,730.00 | 37.10K |
| 2026-07-22 | ¥4,770.00 | +1.81% | ¥4,725.00 | ¥4,800.00 | ¥4,685.00 | 64.00K |
| 2026-07-21 | ¥4,685.00 | +1.19% | ¥4,690.00 | ¥4,700.00 | ¥4,645.00 | 52.80K |
| 2026-07-17 | ¥4,630.00 | -0.96% | ¥4,700.00 | ¥4,710.00 | ¥4,585.00 | 63.60K |
| 2026-07-16 | ¥4,675.00 | -1.06% | ¥4,725.00 | ¥4,725.00 | ¥4,640.00 | 62.40K |
| 2026-07-15 | ¥4,725.00 | +1.61% | ¥4,720.00 | ¥4,740.00 | ¥4,705.00 | 63.50K |
| 2026-07-14 | ¥4,650.00 | +0.65% | ¥4,610.00 | ¥4,665.00 | ¥4,590.00 | 63.60K |
| 2026-07-13 | ¥4,620.00 | -2.33% | ¥4,745.00 | ¥4,755.00 | ¥4,600.00 | 57.60K |
| 2026-07-10 | ¥4,730.00 | -0.21% | ¥4,740.00 | ¥4,780.00 | ¥4,725.00 | 59.60K |
| 2026-07-09 | ¥4,740.00 | -0.84% | ¥4,770.00 | ¥4,805.00 | ¥4,725.00 | 48.40K |
| 2026-07-08 | ¥4,780.00 | -1.95% | ¥4,870.00 | ¥4,875.00 | ¥4,775.00 | 62.70K |
| 2026-07-07 | ¥4,875.00 | -2.21% | ¥4,995.00 | ¥5,020.00 | ¥4,860.00 | 73.80K |
| 2026-07-06 | ¥4,985.00 | +2.57% | ¥4,890.00 | ¥4,995.00 | ¥4,875.00 | 85.50K |
| 2026-07-03 | ¥4,860.00 | +0.73% | ¥4,830.00 | ¥4,900.00 | ¥4,820.00 | 89.50K |
| 2026-07-02 | ¥4,825.00 | +0.94% | ¥4,750.00 | ¥4,865.00 | ¥4,735.00 | 152.40K |
| 2026-07-01 | ¥4,780.00 | +3.24% | ¥4,645.00 | ¥4,875.00 | ¥4,645.00 | 168.20K |
| 2026-06-30 | ¥4,630.00 | +0.33% | ¥4,625.00 | ¥4,650.00 | ¥4,530.00 | 78.20K |
| 2026-06-29 | ¥4,615.00 | -3.15% | ¥4,655.00 | ¥4,665.00 | ¥4,570.00 | 116.70K |
| 2026-06-26 | ¥4,765.00 | +1.71% | ¥4,700.00 | ¥4,845.00 | ¥4,690.00 | 121.70K |
| 2026-06-25 | ¥4,685.00 | +0.54% | ¥4,700.00 | ¥4,720.00 | ¥4,685.00 | 37.50K |
| 2026-06-24 | ¥4,660.00 | +0.22% | ¥4,630.00 | ¥4,675.00 | ¥4,630.00 | 48.90K |
| 2026-06-23 | ¥4,650.00 | -1.38% | ¥4,745.00 | ¥4,760.00 | ¥4,650.00 | 69.40K |
| 2026-06-22 | ¥4,715.00 | +0.43% | ¥4,695.00 | ¥4,745.00 | ¥4,690.00 | 65.00K |
| 2026-06-19 | ¥4,695.00 | -0.53% | ¥4,755.00 | ¥4,770.00 | ¥4,680.00 | 88.20K |
| 2026-06-18 | ¥4,720.00 | +0.43% | ¥4,700.00 | ¥4,750.00 | ¥4,685.00 | 48.10K |
| 2026-06-17 | ¥4,700.00 | -0.63% | ¥4,720.00 | ¥4,755.00 | ¥4,700.00 | 43.70K |
| 2026-06-16 | ¥4,730.00 | -1.05% | ¥4,770.00 | ¥4,775.00 | ¥4,720.00 | 49.30K |
| 2026-06-15 | ¥4,780.00 | +2.36% | ¥4,740.00 | ¥4,800.00 | ¥4,725.00 | 73.90K |
| 2026-06-12 | ¥4,670.00 | +0.21% | ¥4,680.00 | ¥4,725.00 | ¥4,670.00 | 64.00K |
| 2026-06-11 | ¥4,660.00 | +0.65% | ¥4,600.00 | ¥4,685.00 | ¥4,550.00 | 71.10K |
| 2026-06-10 | ¥4,630.00 | -1.07% | ¥4,680.00 | ¥4,725.00 | ¥4,625.00 | 66.00K |
| 2026-06-09 | ¥4,680.00 | -0.95% | ¥4,745.00 | ¥4,800.00 | ¥4,675.00 | 85.00K |
| 2026-06-08 | ¥4,725.00 | -1.56% | ¥4,730.00 | ¥4,790.00 | ¥4,690.00 | 109.30K |
| 2026-06-05 | ¥4,800.00 | +1.37% | ¥4,750.00 | ¥4,800.00 | ¥4,715.00 | 55.70K |
| 2026-06-04 | ¥4,735.00 | -0.32% | ¥4,705.00 | ¥4,770.00 | ¥4,705.00 | 62.30K |
| 2026-06-03 | ¥4,750.00 | +2.59% | ¥4,640.00 | ¥4,755.00 | ¥4,620.00 | 65.30K |
| 2026-06-02 | ¥4,630.00 | +0.11% | ¥4,600.00 | ¥4,650.00 | ¥4,540.00 | 96.90K |
| 2026-06-01 | ¥4,625.00 | -2.43% | ¥4,720.00 | ¥4,720.00 | ¥4,615.00 | 98.90K |
| 2026-05-29 | ¥4,740.00 | -0.42% | ¥4,795.00 | ¥4,830.00 | ¥4,740.00 | 49.20K |
| 2026-05-28 | ¥4,760.00 | +0.11% | ¥4,705.00 | ¥4,775.00 | ¥4,675.00 | 56.60K |
| 2026-05-27 | ¥4,755.00 | +0.42% | ¥4,740.00 | ¥4,775.00 | ¥4,710.00 | 69.90K |
| 2026-05-26 | ¥4,735.00 | +0.74% | ¥4,720.00 | ¥4,765.00 | ¥4,645.00 | 72.60K |
| 2026-05-25 | ¥4,700.00 | -0.32% | ¥4,740.00 | ¥4,760.00 | ¥4,695.00 | 43.70K |