kabutan

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

4064
TSE Prime
NIPPON CARBIDE INDUSTRIES CO.,INC.
2,401
JPY
-22
(-0.91%)
Dec 5, 3:30 pm JST
15.53
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,406.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
2,500 JPY
52 Week Low Apr 7, 2025
1,410 JPY
Yearly High Dec 1, 2025
2,500 JPY
Yearly Low Apr 7, 2025
1,410 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,500 2,500 2,382 2,401 -83 -3.34% 234,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,403 2,492 2,396 2,484 +87 +3.63% 215,900
Nov 21, 2025 2,373 2,418 2,355 2,397 +68 +2.92% 352,800
Nov 14, 2025 2,158 2,399 2,151 2,329 +189 +8.83% 498,400
Nov 7, 2025 2,121 2,190 2,072 2,140 +15 +0.71% 172,000
Oct 31, 2025 2,165 2,199 2,086 2,125 -31 -1.44% 267,700
Oct 24, 2025 2,108 2,158 2,108 2,156 +61 +2.91% 130,500
Oct 17, 2025 2,075 2,121 2,055 2,095 -27 -1.27% 101,900
Oct 10, 2025 2,163 2,196 2,107 2,122 +2 +0.09% 237,900
Oct 3, 2025 2,233 2,262 2,080 2,120 -139 -6.15% 234,800
Sep 26, 2025 2,277 2,288 2,225 2,259 -8 -0.35% 186,800
Sep 19, 2025 2,219 2,267 2,219 2,267 +49 +2.21% 172,700
Sep 12, 2025 2,199 2,245 2,192 2,218 +24 +1.09% 274,600
Sep 5, 2025 2,094 2,199 2,087 2,194 +88 +4.18% 234,600
Aug 29, 2025 2,093 2,138 2,053 2,106 -9 -0.43% 270,900
Aug 22, 2025 2,035 2,129 2,002 2,115 +101 +5.01% 593,500
Aug 15, 2025 2,000 2,025 1,991 2,014 +14 +0.70% 185,400
Aug 8, 2025 1,915 2,046 1,911 2,000 +55 +2.83% 277,200
Aug 1, 2025 1,909 1,945 1,875 1,945 +42 +2.21% 133,400
Jul 25, 2025 1,849 1,919 1,849 1,903 +63 +3.42% 120,000
Jul 18, 2025 1,905 1,910 1,837 1,840 -52 -2.75% 126,900