kabutan

Nippon Carbon Co. , Ltd.(5302) Historical

5302
TSE Prime
Nippon Carbon Co. , Ltd.
4,745
JPY
-45
(-0.94%)
Apr 30, 10:53 am JST
29.61
USD
Apr 29, 9:53 pm EDT
Result
PTS
outside of trading hours
4,751.5
Apr 30, 10:49 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2026
5,080 JPY
52 Week Low Jul 22, 2025
3,990 JPY
Yearly High Feb 25, 2026
5,080 JPY
Yearly Low Mar 23, 2026
4,390 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,745 4,765 4,720 4,745 -45 -0.94% 18,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 4,765 4,795 4,755 4,790 +10 +0.21% 36,400
Apr 27, 2026 4,725 4,785 4,715 4,780 +70 +1.49% 35,100
Apr 24, 2026 4,750 4,750 4,685 4,710 -30 -0.63% 31,100
Apr 23, 2026 4,740 4,775 4,695 4,740 -20 -0.42% 41,700
Apr 22, 2026 4,790 4,800 4,740 4,760 -25 -0.52% 35,000
Apr 21, 2026 4,785 4,810 4,780 4,785 +10 +0.21% 24,600
Apr 20, 2026 4,795 4,820 4,770 4,775 -20 -0.42% 33,500
Apr 17, 2026 4,730 4,795 4,730 4,795 +45 +0.95% 30,000
Apr 16, 2026 4,765 4,790 4,750 4,750 -15 -0.31% 25,900
Apr 15, 2026 4,770 4,805 4,725 4,765 0 0.00% 53,300
Apr 14, 2026 4,795 4,825 4,730 4,765 0 0.00% 41,400
Apr 13, 2026 4,800 4,835 4,735 4,765 -55 -1.14% 43,800
Apr 10, 2026 4,880 4,895 4,810 4,820 +5 +0.10% 46,600
Apr 9, 2026 4,860 4,885 4,815 4,815 -30 -0.62% 43,100
Apr 8, 2026 4,835 4,870 4,810 4,845 +70 +1.47% 63,500
Apr 7, 2026 4,710 4,775 4,710 4,775 +60 +1.27% 45,800
Apr 6, 2026 4,645 4,720 4,645 4,715 +75 +1.62% 44,000
Apr 3, 2026 4,620 4,655 4,610 4,640 -10 -0.22% 32,700
Apr 2, 2026 4,615 4,675 4,595 4,650 +50 +1.09% 60,300
Apr 1, 2026 4,590 4,600 4,535 4,600 +130 +2.91% 44,000