Skip to main content
Nippon Carbon Co., Ltd. (TYO:5302)
Japan flag Japan · Delayed Price · Currency is JPY
4,440.00
-25.00 (-0.56%)
At close: Dec 5, 2025

Nippon Carbon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,465.004,470.004,435.004,440.004,440.00-0.56%65,100
Dec 4, 20254,460.004,475.004,450.004,465.004,465.000.11%46,500
Dec 3, 20254,490.004,490.004,450.004,460.004,460.00-0.22%41,700
Dec 2, 20254,495.004,500.004,455.004,470.004,470.00-0.11%44,800
Dec 1, 20254,520.004,520.004,465.004,475.004,475.00-0.67%61,700
Nov 28, 20254,485.004,520.004,485.004,505.004,505.000.22%61,900
Nov 27, 20254,500.004,505.004,470.004,495.004,495.000.45%29,000
Nov 26, 20254,500.004,500.004,455.004,475.004,475.000.56%45,300
Nov 25, 20254,475.004,490.004,435.004,450.004,450.00-0.11%41,700
Nov 21, 20254,400.004,455.004,400.004,455.004,455.001.02%46,300
Nov 20, 20254,450.004,460.004,405.004,410.004,410.000.57%50,400
Nov 19, 20254,400.004,415.004,365.004,385.004,385.00-0.34%32,800
Nov 18, 20254,460.004,475.004,395.004,400.004,400.00-1.35%49,900
Nov 17, 20254,470.004,495.004,430.004,460.004,460.00-0.11%41,900
Nov 14, 20254,455.004,465.004,430.004,465.004,465.00-0.22%47,500
Nov 13, 20254,440.004,475.004,420.004,475.004,475.001.47%63,000
Nov 12, 20254,395.004,415.004,380.004,410.004,410.000.23%78,600
Nov 11, 20254,340.004,400.004,315.004,400.004,400.000.80%90,600
Nov 10, 20254,380.004,390.004,350.004,365.004,365.00-0.34%59,300
Nov 7, 20254,360.004,380.004,330.004,380.004,380.00-48,100
Nov 6, 20254,360.004,390.004,340.004,380.004,380.000.81%53,500
Nov 5, 20254,320.004,345.004,275.004,345.004,345.00-0.23%71,700
Nov 4, 20254,340.004,375.004,305.004,355.004,355.000.35%56,600
Oct 31, 20254,295.004,340.004,280.004,340.004,340.000.93%54,300
Oct 30, 20254,280.004,305.004,280.004,300.004,300.000.47%31,400
Oct 29, 20254,325.004,340.004,280.004,280.004,280.00-0.81%50,600
Oct 28, 20254,375.004,380.004,310.004,315.004,315.00-1.48%57,900
Oct 27, 20254,360.004,385.004,360.004,380.004,380.000.57%23,200
Oct 24, 20254,360.004,360.004,345.004,355.004,355.000.11%20,900
Oct 23, 20254,315.004,360.004,310.004,350.004,350.001.05%33,000
Oct 22, 20254,325.004,350.004,305.004,305.004,305.00-0.46%82,500
Oct 21, 20254,355.004,380.004,325.004,325.004,325.00-0.57%37,900
Oct 20, 20254,340.004,355.004,320.004,350.004,350.001.05%35,800
Oct 17, 20254,315.004,330.004,295.004,305.004,305.00-0.46%21,700
Oct 16, 20254,350.004,365.004,310.004,325.004,325.00-0.35%23,700
Oct 15, 20254,320.004,345.004,295.004,340.004,340.001.05%23,300
Oct 14, 20254,270.004,345.004,260.004,295.004,295.00-0.46%72,600
Oct 10, 20254,375.004,400.004,305.004,315.004,315.00-1.71%47,800
Oct 9, 20254,355.004,395.004,355.004,390.004,390.000.46%48,000
Oct 8, 20254,380.004,390.004,350.004,370.004,370.00-0.23%31,400
Oct 7, 20254,340.004,395.004,335.004,380.004,380.001.27%46,100
Oct 6, 20254,340.004,350.004,285.004,325.004,325.001.17%43,800
Oct 3, 20254,245.004,280.004,245.004,275.004,275.000.94%20,700
Oct 2, 20254,250.004,280.004,210.004,235.004,235.00-0.59%62,400
Oct 1, 20254,330.004,330.004,250.004,260.004,260.00-2.07%68,700
Sep 30, 20254,380.004,380.004,340.004,350.004,350.00-0.68%35,100
Sep 29, 20254,380.004,395.004,335.004,380.004,380.00-0.11%46,800
Sep 26, 20254,365.004,385.004,360.004,385.004,385.000.46%49,700
Sep 25, 20254,360.004,370.004,350.004,365.004,365.000.34%36,800
Sep 24, 20254,350.004,370.004,340.004,350.004,350.000.12%40,100