kabutan

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

4064
TSE Prime
NIPPON CARBIDE INDUSTRIES CO.,INC.
2,658
JPY
+25
(+0.95%)
Apr 28, 3:30 pm JST
16.69
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 2,668 2,680 2,618 2,658 -10 -0.37% 132,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,817 2,843 2,662 2,668 -134 -4.78% 163,500
Apr 17, 2026 2,740 2,879 2,721 2,802 +20 +0.72% 210,900
Apr 10, 2026 2,672 2,825 2,655 2,782 +131 +4.94% 194,800
Apr 3, 2026 2,526 2,729 2,521 2,651 -49 -1.81% 218,100
Mar 27, 2026 2,622 2,750 2,541 2,700 -11 -0.41% 387,700
Mar 19, 2026 2,851 2,900 2,711 2,711 -72 -2.59% 289,400
Mar 13, 2026 2,689 2,937 2,627 2,783 -106 -3.67% 412,400
Mar 6, 2026 3,100 3,175 2,769 2,889 -271 -8.58% 481,900
Feb 27, 2026 2,954 3,160 2,954 3,160 +160 +5.33% 313,600
Feb 20, 2026 2,968 3,030 2,890 3,000 +23 +0.77% 340,800
Feb 13, 2026 2,905 3,030 2,752 2,977 +106 +3.69% 593,400
Feb 6, 2026 2,726 2,898 2,685 2,871 +159 +5.86% 550,600
Jan 30, 2026 2,678 2,724 2,581 2,712 +7 +0.26% 363,700
Jan 23, 2026 2,695 2,713 2,572 2,705 +46 +1.73% 243,500
Jan 16, 2026 2,577 2,660 2,554 2,659 +121 +4.77% 165,400
Jan 9, 2026 2,560 2,591 2,531 2,538 -24 -0.94% 159,800
Dec 30, 2025 2,564 2,593 2,545 2,562 +4 +0.16% 64,800
Dec 26, 2025 2,494 2,570 2,485 2,558 +78 +3.15% 185,200
Dec 19, 2025 2,406 2,492 2,405 2,480 +52 +2.14% 197,400
Dec 12, 2025 2,402 2,469 2,397 2,428 +27 +1.12% 202,500