kabutan

Nippon Carbon Co. , Ltd.(5302) Historical

5302
TSE Prime
Nippon Carbon Co. , Ltd.
4,640
JPY
-30
(-0.64%)
Mar 13, 3:30 pm JST
29.10
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 4,975 5,020 4,470 4,640 -410 -8.12% 755,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 4,650 5,080 4,590 5,050 +450 +9.78% 1,502,700
Jan, 2026 4,415 4,645 4,400 4,600 +185 +4.19% 1,221,500
Dec, 2025 4,520 4,520 4,360 4,415 -90 -2.00% 1,314,100
Nov, 2025 4,340 4,520 4,275 4,505 +165 +3.80% 968,100
Oct, 2025 4,330 4,400 4,210 4,340 -10 -0.23% 937,700
Sep, 2025 4,150 4,395 4,125 4,350 +185 +4.44% 1,027,900
Aug, 2025 4,150 4,240 4,095 4,165 +20 +0.48% 978,800
Jul, 2025 4,090 4,145 3,990 4,145 +60 +1.47% 836,300
Jun, 2025 4,300 4,340 4,055 4,085 -260 -5.98% 1,173,000
May, 2025 4,145 4,360 4,120 4,345 +160 +3.82% 683,800
Apr, 2025 4,210 4,220 3,560 4,185 +15 +0.36% 1,315,900
Mar, 2025 4,135 4,430 4,060 4,170 +85 +2.08% 1,047,000
Feb, 2025 4,300 4,310 4,035 4,085 -230 -5.33% 1,025,600
Jan, 2025 4,385 4,390 4,100 4,315 -80 -1.82% 999,700
Dec, 2024 4,410 4,585 4,320 4,395 +10 +0.23% 1,820,700
Nov, 2024 4,465 4,540 4,280 4,385 -115 -2.56% 1,577,700
Oct, 2024 4,530 4,670 4,335 4,500 -15 -0.33% 851,300
Sep, 2024 4,420 4,625 4,165 4,515 +110 +2.50% 976,600
Aug, 2024 4,970 4,970 4,000 4,405 -580 -11.63% 1,098,300
Jul, 2024 5,220 5,330 4,830 4,985 -195 -3.76% 1,043,800