Nippon Carbon Co. , Ltd.(5302) Historical

52 Week High Feb 25, 2026

5,080 JPY

52 Week Low Apr 7, 2025

3,560 JPY

Yearly High Feb 25, 2026

5,080 JPY

Yearly Low Apr 7, 2025

3,560 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	4,615	4,685	4,600	4,640	-30	-0.64%	42,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	4,700	4,700	4,640	4,670	-40	-0.85%	50,500
Mar 11, 2026	4,720	4,750	4,705	4,710	+35	+0.75%	44,700
Mar 10, 2026	4,655	4,695	4,620	4,675	+90	+1.96%	42,300
Mar 9, 2026	4,570	4,600	4,470	4,585	-95	-2.03%	122,000
Mar 6, 2026	4,715	4,730	4,675	4,680	-95	-1.99%	46,000
Mar 5, 2026	4,770	4,795	4,695	4,775	+145	+3.13%	76,100
Mar 4, 2026	4,715	4,760	4,565	4,630	-250	-5.12%	116,000
Mar 3, 2026	4,945	5,000	4,855	4,880	-130	-2.59%	91,800
Mar 2, 2026	4,975	5,020	4,890	5,010	-40	-0.79%	81,600
Feb 27, 2026	4,980	5,050	4,970	5,050	+65	+1.30%	55,800
Feb 26, 2026	4,980	5,020	4,965	4,985	+20	+0.40%	50,500
Feb 25, 2026	5,060	5,080	4,940	4,965	-55	-1.10%	79,100
Feb 24, 2026	4,890	5,050	4,875	5,020	+150	+3.08%	108,800
Feb 20, 2026	4,870	4,875	4,800	4,870	-45	-0.92%	53,800
Feb 19, 2026	4,855	4,915	4,850	4,915	+35	+0.72%	58,800
Feb 18, 2026	4,905	4,905	4,860	4,880	0	0.00%	51,500
Feb 17, 2026	4,895	4,945	4,850	4,880	+30	+0.62%	64,900
Feb 16, 2026	4,810	4,875	4,795	4,850	+35	+0.73%	47,800
Feb 13, 2026	4,935	4,955	4,790	4,815	-115	-2.33%	95,800
Feb 12, 2026	4,820	5,000	4,820	4,930	+115	+2.39%	179,800