Nippon Carbon Co. , Ltd.(5302) Historical

52 Week High Feb 25, 2026

5,080 JPY

52 Week Low Jul 22, 2025

3,990 JPY

Yearly High Feb 25, 2026

5,080 JPY

Yearly Low Mar 23, 2026

4,390 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	4,725	4,795	4,715	4,760	+50	+1.06%	91,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	4,795	4,820	4,685	4,710	-85	-1.77%	165,900
Apr 17, 2026	4,800	4,835	4,725	4,795	-25	-0.52%	194,400
Apr 10, 2026	4,645	4,895	4,645	4,820	+180	+3.88%	243,000
Apr 3, 2026	4,435	4,675	4,400	4,640	+85	+1.87%	264,800
Mar 27, 2026	4,500	4,680	4,390	4,555	-60	-1.30%	299,700
Mar 19, 2026	4,620	4,745	4,595	4,615	-25	-0.54%	196,900
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