kabutan

Nippon Carbon Co. , Ltd.(5302) Historical

5302
TSE Prime
Nippon Carbon Co. , Ltd.
4,445
JPY
-20
(-0.45%)
Dec 5, 3:01 pm JST
28.74
USD
Dec 5, 1:01 am EST
Result
PTS
outside of trading hours
4,441
Dec 5, 2:55 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 9, 2024
4,565 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,520 4,520 4,435 4,445 -60 -1.33% 247,100

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 4,505 +1.12% 4,483 177,900 6,000 42,100 7.02
Nov 21, 2025 4,455 -0.22% 4,428 221,300 5,700 45,900 8.05
Nov 14, 2025 4,465 +1.94% 4,404 339,000 6,600 46,400 7.03
Nov 7, 2025 4,380 +0.92% 4,346 229,900 8,000 68,200 8.53
Oct 31, 2025 4,340 -0.34% 4,319 217,400 5,700 74,300 13.04
Oct 24, 2025 4,355 +1.16% 4,331 210,100 8,100 68,500 8.46
Oct 17, 2025 4,305 -0.23% 4,312 141,300 10,300 66,100 6.42
Oct 10, 2025 4,315 +0.94% 4,356 217,100 10,900 63,200 5.80
Oct 3, 2025 4,275 -2.51% 4,298 233,700 11,400 62,100 5.45
Sep 26, 2025 4,385 +1.50% 4,361 175,800 11,500 71,700 6.23
Sep 19, 2025 4,320 +1.53% 4,291 248,200 10,400 71,700 6.89
Sep 12, 2025 4,255 +0.12% 4,245 232,700 7,900 80,400 10.18
Sep 5, 2025 4,250 +2.04% 4,196 289,300 8,600 49,300 5.73
Aug 29, 2025 4,165 -0.95% 4,182 245,900 13,700 53,200 3.88
Aug 22, 2025 4,205 +1.20% 4,186 201,200 4,600 54,800 11.91
Aug 15, 2025 4,155 -0.48% 4,170 277,500 3,400 56,700 16.68
Aug 8, 2025 4,175 +0.60% 4,167 216,000 4,300 64,500 15.00
Aug 1, 2025 4,150 +1.84% 4,114 147,700 4,000 57,900 14.48
Jul 25, 2025 4,075 +1.75% 4,065 195,000 2,400 57,400 23.92
Jul 18, 2025 4,005 -0.87% 4,038 155,000 1,300 62,400 48.00