Nippon Carbon Co. , Ltd.(5302) Historical

52 Week High Jan 23, 2026

4,645 JPY

52 Week Low Apr 7, 2025

3,560 JPY

Yearly High Jan 23, 2026

4,645 JPY

Yearly Low Apr 7, 2025

3,560 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,560	4,625	4,555	4,610	+50	+1.10%	92,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	4,565	4,575	4,520	4,560	-25	-0.55%	39,200
Jan 27, 2026	4,530	4,585	4,505	4,585	+50	+1.10%	42,200
Jan 26, 2026	4,590	4,590	4,530	4,535	-65	-1.41%	65,300
Jan 23, 2026	4,630	4,645	4,575	4,600	-10	-0.22%	43,900
Jan 22, 2026	4,580	4,610	4,555	4,610	+75	+1.65%	55,900
Jan 21, 2026	4,480	4,535	4,475	4,535	+5	+0.11%	40,300
Jan 20, 2026	4,580	4,585	4,525	4,530	-35	-0.77%	39,700
Jan 19, 2026	4,600	4,600	4,535	4,565	-20	-0.44%	50,100
Jan 16, 2026	4,580	4,600	4,545	4,585	+5	+0.11%	56,400
Jan 15, 2026	4,550	4,585	4,530	4,580	+30	+0.66%	60,400
Jan 14, 2026	4,510	4,560	4,510	4,550	+40	+0.89%	91,200
Jan 13, 2026	4,515	4,530	4,465	4,510	+50	+1.12%	93,400
Jan 9, 2026	4,500	4,510	4,460	4,460	-30	-0.67%	67,500
Jan 8, 2026	4,500	4,510	4,470	4,490	0	0.00%	88,000
Jan 7, 2026	4,445	4,500	4,425	4,490	+50	+1.13%	120,700
Jan 6, 2026	4,435	4,450	4,410	4,440	+5	+0.11%	48,600
Jan 5, 2026	4,415	4,440	4,400	4,435	+20	+0.45%	84,200
Dec 30, 2025	4,435	4,445	4,405	4,415	-15	-0.34%	35,800
Dec 29, 2025	4,395	4,445	4,370	4,430	-80	-1.77%	125,800
Dec 26, 2025	4,505	4,520	4,495	4,510	+10	+0.22%	93,300