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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 4,615 4,685 4,600 4,640 -30 -0.64% 42,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 4,570 4,750 4,470 4,640 -40 -0.85% 301,600
Mar 6, 2026 4,975 5,020 4,565 4,680 -370 -7.33% 411,500
Feb 27, 2026 4,890 5,080 4,875 5,050 +180 +3.70% 294,200
Feb 20, 2026 4,810 4,945 4,795 4,870 +55 +1.14% 276,800
Feb 13, 2026 4,810 5,000 4,780 4,815 +55 +1.16% 577,300
Feb 6, 2026 4,650 4,800 4,590 4,760 +160 +3.48% 354,400
Jan 30, 2026 4,590 4,625 4,505 4,600 0 0.00% 281,200
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