Nippon Carbon Co. , Ltd.(5302) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,590	4,625	4,505	4,610	+10	+0.22%	330,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	4,600	4,645	4,475	4,600	+15	+0.33%	229,900
Jan 16, 2026	4,515	4,600	4,465	4,585	+125	+2.80%	301,400
Jan 9, 2026	4,415	4,510	4,400	4,460	+45	+1.02%	409,000
Dec 30, 2025	4,395	4,445	4,370	4,415	-95	-2.11%	161,600
Dec 26, 2025	4,435	4,520	4,410	4,510	+85	+1.92%	364,600
Dec 19, 2025	4,480	4,495	4,360	4,425	-40	-0.90%	311,000
Dec 12, 2025	4,460	4,505	4,440	4,465	+25	+0.56%	217,100
Dec 5, 2025	4,520	4,520	4,435	4,440	-65	-1.44%	259,800
Nov 28, 2025	4,475	4,520	4,435	4,505	+50	+1.12%	177,900
Nov 21, 2025	4,470	4,495	4,365	4,455	-10	-0.22%	221,300
Nov 14, 2025	4,380	4,475	4,315	4,465	+85	+1.94%	339,000
Nov 7, 2025	4,340	4,390	4,275	4,380	+40	+0.92%	229,900
Oct 31, 2025	4,360	4,385	4,280	4,340	-15	-0.34%	217,400
Oct 24, 2025	4,340	4,380	4,305	4,355	+50	+1.16%	210,100
Oct 17, 2025	4,270	4,365	4,260	4,305	-10	-0.23%	141,300
Oct 10, 2025	4,340	4,400	4,285	4,315	+40	+0.94%	217,100
Oct 3, 2025	4,380	4,395	4,210	4,275	-110	-2.51%	233,700
Sep 26, 2025	4,335	4,385	4,335	4,385	+65	+1.50%	175,800
Sep 19, 2025	4,255	4,335	4,240	4,320	+65	+1.53%	248,200
Sep 12, 2025	4,265	4,275	4,200	4,255	+5	+0.12%	232,700