Nippon Crucible Co., Ltd. 5355
TSE · Japan · Non-Energy Minerals
¥665.000.00 (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 | ¥665.00 | 0.00% | ¥665.00 | ¥665.00 | ¥662.00 | 1.10K |
| 2026-10-01 | ¥665.00 | -0.15% | ¥667.00 | ¥667.00 | ¥664.00 | 1.90K |
| 2026-09-30 | ¥666.00 | 0.00% | ¥668.00 | ¥668.00 | ¥662.00 | 2.00K |
| 2026-09-29 | ¥666.00 | +0.15% | ¥664.00 | ¥666.00 | ¥660.00 | 2.80K |
| 2026-09-28 | ¥665.00 | +0.30% | ¥663.00 | ¥665.00 | ¥661.00 | 6.00K |
| 2026-09-25 | ¥663.00 | +0.15% | ¥661.00 | ¥663.00 | ¥660.00 | 6.70K |
| 2026-09-24 | ¥662.00 | +0.30% | ¥662.00 | ¥663.00 | ¥660.00 | 7.80K |
| 2026-09-18 | ¥660.00 | 0.00% | ¥660.00 | ¥661.00 | ¥659.00 | 2.80K |
| 2026-09-17 | ¥660.00 | 0.00% | ¥663.00 | ¥663.00 | ¥659.00 | 4.90K |
| 2026-09-16 | ¥660.00 | 0.00% | ¥660.00 | ¥660.00 | ¥660.00 | 4.10K |
| 2026-09-15 | ¥660.00 | +0.15% | ¥660.00 | ¥661.00 | ¥659.00 | 2.60K |
| 2026-09-14 | ¥659.00 | -0.15% | ¥658.00 | ¥660.00 | ¥657.00 | 4.50K |
| 2026-09-11 | ¥660.00 | -0.30% | ¥660.00 | ¥660.00 | ¥656.00 | 2.10K |
| 2026-09-10 | ¥662.00 | -0.45% | ¥665.00 | ¥665.00 | ¥660.00 | 2.90K |
| 2026-09-09 | ¥665.00 | 0.00% | ¥668.00 | ¥668.00 | ¥663.00 | 2.40K |
| 2026-09-08 | ¥665.00 | -0.30% | ¥668.00 | ¥668.00 | ¥663.00 | 5.10K |
| 2026-09-07 | ¥667.00 | -0.45% | ¥668.00 | ¥669.00 | ¥667.00 | 6.50K |
| 2026-09-04 | ¥670.00 | 0.00% | ¥670.00 | ¥671.00 | ¥668.00 | 2.90K |
| 2026-09-03 | ¥670.00 | 0.00% | ¥669.00 | ¥671.00 | ¥669.00 | 1.40K |
| 2026-09-02 | ¥670.00 | -0.45% | ¥673.00 | ¥673.00 | ¥669.00 | 9.80K |
| 2026-09-01 | ¥673.00 | -0.15% | ¥673.00 | ¥674.00 | ¥673.00 | 2.00K |
| 2026-08-31 | ¥674.00 | 0.00% | ¥674.00 | ¥674.00 | ¥674.00 | 3.20K |
| 2026-08-28 | ¥674.00 | 0.00% | ¥674.00 | ¥674.00 | ¥672.00 | 4.40K |
| 2026-08-27 | ¥674.00 | -0.15% | ¥671.00 | ¥674.00 | ¥671.00 | 4.00K |
| 2026-08-26 | ¥675.00 | 0.00% | ¥675.00 | ¥676.00 | ¥674.00 | 3.10K |
| 2026-08-25 | ¥675.00 | 0.00% | ¥674.00 | ¥675.00 | ¥674.00 | 1.90K |
| 2026-08-24 | ¥675.00 | -0.15% | ¥674.00 | ¥676.00 | ¥673.00 | 16.90K |
| 2026-08-21 | ¥676.00 | +0.30% | ¥675.00 | ¥676.00 | ¥673.00 | 9.30K |
| 2026-08-20 | ¥674.00 | 0.00% | ¥674.00 | ¥674.00 | ¥671.00 | 3.00K |
| 2026-08-19 | ¥674.00 | 0.00% | ¥674.00 | ¥675.00 | ¥672.00 | 3.90K |
| 2026-08-18 | ¥674.00 | -0.15% | ¥674.00 | ¥675.00 | ¥671.00 | 23.10K |
| 2026-08-17 | ¥675.00 | -0.15% | ¥675.00 | ¥676.00 | ¥673.00 | 5.40K |
| 2026-08-14 | ¥676.00 | -0.44% | ¥678.00 | ¥678.00 | ¥674.00 | 9.40K |
| 2026-08-13 | ¥679.00 | +0.59% | ¥676.00 | ¥679.00 | ¥675.00 | 2.90K |
| 2026-08-12 | ¥675.00 | -0.88% | ¥680.00 | ¥680.00 | ¥675.00 | 6.10K |
| 2026-08-10 | ¥681.00 | +0.15% | ¥679.00 | ¥681.00 | ¥678.00 | 2.30K |
| 2026-08-07 | ¥680.00 | 0.00% | ¥680.00 | ¥682.00 | ¥675.00 | 13.10K |
| 2026-08-06 | ¥680.00 | +0.44% | ¥678.00 | ¥682.00 | ¥676.00 | 15.30K |
| 2026-08-05 | ¥677.00 | -0.29% | ¥678.00 | ¥678.00 | ¥677.00 | 200 |
| 2026-08-04 | ¥679.00 | +0.15% | ¥679.00 | ¥679.00 | ¥677.00 | 700 |
| 2026-08-03 | ¥678.00 | -0.29% | ¥680.00 | ¥680.00 | ¥677.00 | 1.20K |
| 2026-07-31 | ¥680.00 | -0.15% | ¥681.00 | ¥681.00 | ¥677.00 | 7.50K |
| 2026-07-30 | ¥681.00 | 0.00% | ¥681.00 | ¥681.00 | ¥677.00 | 5.50K |
| 2026-07-29 | ¥681.00 | 0.00% | ¥681.00 | ¥681.00 | ¥679.00 | 3.40K |
| 2026-07-28 | ¥681.00 | +0.15% | ¥680.00 | ¥681.00 | ¥679.00 | 1.60K |
| 2026-07-27 | ¥680.00 | 0.00% | ¥680.00 | ¥680.00 | ¥678.00 | 5.00K |
| 2026-07-24 | ¥680.00 | +0.15% | ¥679.00 | ¥680.00 | ¥677.00 | 1.70K |
| 2026-07-23 | ¥679.00 | +0.15% | ¥680.00 | ¥680.00 | ¥677.00 | 2.40K |
| 2026-07-22 | ¥678.00 | -0.44% | ¥683.00 | ¥683.00 | ¥678.00 | 2.00K |
| 2026-07-21 | ¥681.00 | +0.74% | ¥679.00 | ¥682.00 | ¥675.00 | 4.00K |
| 2026-07-17 | ¥676.00 | -0.73% | ¥676.00 | ¥681.00 | ¥673.00 | 7.10K |
| 2026-07-16 | ¥681.00 | -0.44% | ¥681.00 | ¥683.00 | ¥680.00 | 2.90K |
| 2026-07-15 | ¥684.00 | +0.44% | ¥682.00 | ¥684.00 | ¥681.00 | 3.40K |
| 2026-07-14 | ¥681.00 | 0.00% | ¥681.00 | ¥682.00 | ¥677.00 | 4.00K |
| 2026-07-13 | ¥681.00 | +0.15% | ¥682.00 | ¥682.00 | ¥676.00 | 12.00K |
| 2026-07-10 | ¥680.00 | 0.00% | ¥679.00 | ¥681.00 | ¥678.00 | 2.50K |
| 2026-07-09 | ¥680.00 | -0.15% | ¥681.00 | ¥681.00 | ¥677.00 | 1.40K |
| 2026-07-08 | ¥681.00 | -0.44% | ¥684.00 | ¥685.00 | ¥675.00 | 8.10K |
| 2026-07-07 | ¥684.00 | +0.15% | ¥683.00 | ¥687.00 | ¥683.00 | 2.80K |
| 2026-07-06 | ¥683.00 | +0.44% | ¥680.00 | ¥683.00 | ¥678.00 | 4.60K |
| 2026-07-03 | ¥680.00 | +0.44% | ¥677.00 | ¥681.00 | ¥676.00 | 3.70K |
| 2026-07-02 | ¥677.00 | -0.44% | ¥680.00 | ¥680.00 | ¥674.00 | 6.00K |
| 2026-07-01 | ¥680.00 | -0.29% | ¥682.00 | ¥683.00 | ¥675.00 | 1.20K |
| 2026-06-30 | ¥682.00 | +0.29% | ¥680.00 | ¥683.00 | ¥680.00 | 2.40K |
| 2026-06-29 | ¥680.00 | +1.04% | ¥673.00 | ¥680.00 | ¥671.00 | 14.60K |
| 2026-06-26 | ¥673.00 | +0.45% | ¥671.00 | ¥673.00 | ¥668.00 | 3.80K |
| 2026-06-25 | ¥670.00 | 0.00% | ¥670.00 | ¥673.00 | ¥669.00 | 5.80K |
| 2026-06-24 | ¥670.00 | +0.30% | ¥670.00 | ¥674.00 | ¥667.00 | 8.00K |
| 2026-06-23 | ¥668.00 | +0.15% | ¥669.00 | ¥670.00 | ¥666.00 | 4.60K |
| 2026-06-22 | ¥667.00 | 0.00% | ¥665.00 | ¥670.00 | ¥664.00 | 15.20K |
| 2026-06-19 | ¥667.00 | 0.00% | ¥667.00 | ¥670.00 | ¥665.00 | 4.90K |
| 2026-06-18 | ¥667.00 | -0.15% | ¥669.00 | ¥670.00 | ¥666.00 | 4.90K |
| 2026-06-17 | ¥668.00 | +0.15% | ¥670.00 | ¥670.00 | ¥665.00 | 4.10K |
| 2026-06-16 | ¥667.00 | -0.45% | ¥668.00 | ¥669.00 | ¥664.00 | 3.60K |
| 2026-06-15 | ¥670.00 | 0.00% | ¥668.00 | ¥670.00 | ¥665.00 | 4.80K |
| 2026-06-12 | ¥670.00 | +0.75% | ¥669.00 | ¥670.00 | ¥665.00 | 5.20K |
| 2026-06-11 | ¥665.00 | +0.91% | ¥659.00 | ¥670.00 | ¥654.00 | 8.70K |
| 2026-06-10 | ¥659.00 | +0.76% | ¥657.00 | ¥660.00 | ¥653.00 | 2.30K |
| 2026-06-09 | ¥654.00 | +0.31% | ¥660.00 | ¥660.00 | ¥650.00 | 7.60K |
| 2026-06-08 | ¥652.00 | -0.31% | ¥651.00 | ¥658.00 | ¥649.00 | 11.90K |
| 2026-06-05 | ¥654.00 | 0.00% | ¥654.00 | ¥662.00 | ¥647.00 | 22.50K |
| 2026-06-04 | ¥654.00 | -0.15% | ¥655.00 | ¥655.00 | ¥650.00 | 5.50K |
| 2026-06-03 | ¥655.00 | +0.15% | ¥654.00 | ¥665.00 | ¥653.00 | 6.10K |
| 2026-06-02 | ¥654.00 | +0.15% | ¥653.00 | ¥654.00 | ¥649.00 | 3.80K |
| 2026-06-01 | ¥653.00 | +0.15% | ¥653.00 | ¥655.00 | ¥651.00 | 5.80K |
| 2026-05-29 | ¥652.00 | +0.31% | ¥651.00 | ¥652.00 | ¥650.00 | 2.70K |
| 2026-05-28 | ¥650.00 | -0.46% | ¥653.00 | ¥653.00 | ¥644.00 | 7.20K |
| 2026-05-27 | ¥653.00 | -0.15% | ¥655.00 | ¥655.00 | ¥651.00 | 2.60K |
| 2026-05-26 | ¥654.00 | 0.00% | ¥657.00 | ¥657.00 | ¥649.00 | 2.20K |
| 2026-05-25 | ¥654.00 | -0.61% | ¥655.00 | ¥655.00 | ¥651.00 | 1.80K |