kabutan

NIPPON CONCRETE INDUSTRIES CO.,LTD.(5269) Historical

5269
TSE Prime
NIPPON CONCRETE INDUSTRIES CO.,LTD.
330
JPY
+10
(+3.13%)
Dec 12, 3:30 pm JST
2.11
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
329
Dec 12, 9:37 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 5, 2025
430 JPY
52 Week Low Jun 23, 2025
284 JPY
Yearly High Sep 5, 2025
430 JPY
Yearly Low Jun 23, 2025
284 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 325 331 320 330 +5 +1.54% 1,289,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 338 338 322 325 -11 -3.27% 532,500
Nov 28, 2025 327 337 325 336 +8 +2.44% 401,200
Nov 21, 2025 321 328 317 328 +4 +1.23% 662,700
Nov 14, 2025 326 335 318 324 -1 -0.31% 624,800
Nov 7, 2025 323 330 319 325 +2 +0.62% 433,300
Oct 31, 2025 339 341 321 323 -13 -3.87% 714,800
Oct 24, 2025 332 341 330 336 +7 +2.13% 846,200
Oct 17, 2025 310 332 310 329 +12 +3.79% 781,400
Oct 10, 2025 334 336 317 317 -9 -2.76% 1,148,500
Oct 3, 2025 360 361 322 326 -33 -9.19% 1,663,500
Sep 26, 2025 343 375 341 359 +17 +4.97% 1,885,400
Sep 19, 2025 342 353 339 342 -1 -0.29% 1,066,300
Sep 12, 2025 369 372 336 343 -40 -10.44% 5,017,900
Sep 5, 2025 312 430 309 383 +73 +23.55% 13,076,700
Aug 29, 2025 319 324 307 310 -9 -2.82% 609,400
Aug 22, 2025 316 321 313 319 0 0.00% 468,500
Aug 15, 2025 311 320 310 319 +9 +2.90% 470,600
Aug 8, 2025 301 328 299 310 +5 +1.64% 867,000
Aug 1, 2025 299 305 297 305 +6 +2.01% 460,800
Jul 25, 2025 288 300 287 299 +12 +4.18% 544,200