NIPPON CARBIDE INDUSTRIES CO.,INC.(4064) Historical

52 Week High Mar 3, 2026

3,175 JPY

52 Week Low May 2, 2025

1,656 JPY

Yearly High Mar 3, 2026

3,175 JPY

Yearly Low Mar 30, 2026

2,521 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,658	2,664	2,618	2,658	+25	+0.95%	44,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	2,668	2,680	2,618	2,633	-35	-1.31%	44,400
Apr 24, 2026	2,700	2,707	2,665	2,668	-10	-0.37%	24,700
Apr 23, 2026	2,750	2,750	2,662	2,678	-57	-2.08%	33,100
Apr 22, 2026	2,796	2,810	2,716	2,735	-71	-2.53%	38,900
Apr 21, 2026	2,820	2,843	2,806	2,806	-3	-0.11%	35,100
Apr 20, 2026	2,817	2,829	2,794	2,809	+7	+0.25%	31,700
Apr 17, 2026	2,862	2,873	2,802	2,802	-60	-2.10%	30,000
Apr 16, 2026	2,830	2,869	2,830	2,862	+28	+0.99%	57,600
Apr 15, 2026	2,825	2,879	2,810	2,834	+43	+1.54%	61,300
Apr 14, 2026	2,774	2,796	2,769	2,791	+32	+1.16%	31,900
Apr 13, 2026	2,740	2,791	2,721	2,759	-23	-0.83%	30,100
Apr 10, 2026	2,800	2,825	2,778	2,782	-1	-0.04%	41,800
Apr 9, 2026	2,790	2,797	2,751	2,783	-9	-0.32%	44,600
Apr 8, 2026	2,775	2,800	2,741	2,792	+107	+3.99%	53,100
Apr 7, 2026	2,662	2,699	2,662	2,685	+29	+1.09%	31,100
Apr 6, 2026	2,672	2,693	2,655	2,656	+5	+0.19%	24,200
Apr 3, 2026	2,651	2,677	2,646	2,651	+5	+0.19%	19,100
Apr 2, 2026	2,718	2,729	2,646	2,646	-63	-2.33%	42,700
Apr 1, 2026	2,700	2,709	2,663	2,709	+100	+3.83%	44,400
Mar 31, 2026	2,600	2,651	2,573	2,609	-1	-0.04%	50,400