kabutan

Nippon Carbon Co. , Ltd.(5302) Historical

5302
TSE Prime
Nippon Carbon Co. , Ltd.
4,610
JPY
+50
(+1.10%)
Jan 29, 3:30 pm JST
30.13
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
4,645 JPY
52 Week Low Apr 7, 2025
3,560 JPY
Yearly High Jan 23, 2026
4,645 JPY
Yearly Low Apr 7, 2025
3,560 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Jan, 2026 4,415 4,645 4,400 4,610 +195 +4.42% 1,271,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
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