kabutan

Nippon Carbon Co. , Ltd.(5302) Historical

5302
TSE Prime
Nippon Carbon Co. , Ltd.
4,465
JPY
+20
(+0.45%)
Dec 12, 3:30 pm JST
28.66
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 13, 2024
4,555 JPY
52 Week Low Apr 7, 2025
3,560 JPY
Yearly High Nov 28, 2025
4,520 JPY
Yearly Low Apr 7, 2025
3,560 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 4,465 4,495 4,455 4,465 +20 +0.45% 58,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 4,500 4,505 4,440 4,445 -35 -0.78% 45,700
Dec 10, 2025 4,470 4,495 4,455 4,480 +10 +0.22% 42,000
Dec 9, 2025 4,460 4,480 4,460 4,470 +15 +0.34% 38,800
Dec 8, 2025 4,460 4,480 4,450 4,455 +15 +0.34% 32,500
Dec 5, 2025 4,465 4,470 4,435 4,440 -25 -0.56% 65,100
Dec 4, 2025 4,460 4,475 4,450 4,465 +5 +0.11% 46,500
Dec 3, 2025 4,490 4,490 4,450 4,460 -10 -0.22% 41,700
Dec 2, 2025 4,495 4,500 4,455 4,470 -5 -0.11% 44,800
Dec 1, 2025 4,520 4,520 4,465 4,475 -30 -0.67% 61,700
Nov 28, 2025 4,485 4,520 4,485 4,505 +10 +0.22% 61,900
Nov 27, 2025 4,500 4,505 4,470 4,495 +20 +0.45% 29,000
Nov 26, 2025 4,500 4,500 4,455 4,475 +25 +0.56% 45,300
Nov 25, 2025 4,475 4,490 4,435 4,450 -5 -0.11% 41,700
Nov 21, 2025 4,400 4,455 4,400 4,455 +45 +1.02% 46,300
Nov 20, 2025 4,450 4,460 4,405 4,410 +25 +0.57% 50,400
Nov 19, 2025 4,400 4,415 4,365 4,385 -15 -0.34% 32,800
Nov 18, 2025 4,460 4,475 4,395 4,400 -60 -1.35% 49,900
Nov 17, 2025 4,470 4,495 4,430 4,460 -5 -0.11% 41,900
Nov 14, 2025 4,455 4,465 4,430 4,465 -10 -0.22% 47,500
Nov 13, 2025 4,440 4,475 4,420 4,475 +65 +1.47% 63,000