kabutan

Nippon Carbon Co. , Ltd.(5302) Historical

5302
TSE Prime
Nippon Carbon Co. , Ltd.
4,440
JPY
-25
(-0.56%)
Dec 5, 3:30 pm JST
28.72
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
4,444.5
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 4,520 4,520 4,435 4,440 -65 -1.44% 259,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jun, 2024 5,600 5,620 5,170 5,180 -410 -7.33% 835,400
May, 2024 5,550 5,660 5,340 5,590 +20 +0.36% 834,700
Apr, 2024 5,350 5,700 5,230 5,570 +240 +4.50% 972,800