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
ー
ー
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,520 4,520 4,435 4,440 -65 -1.44% 324,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 4,150 4,250 4,125 4,250 +85 +2.04% 289,300
Aug 29, 2025 4,220 4,240 4,150 4,165 -40 -0.95% 245,900
Aug 22, 2025 4,155 4,215 4,150 4,205 +50 +1.20% 201,200
Aug 15, 2025 4,160 4,220 4,120 4,155 -20 -0.48% 277,500
Aug 8, 2025 4,115 4,205 4,095 4,175 +25 +0.60% 216,000
Aug 1, 2025 4,075 4,160 4,060 4,150 +75 +1.84% 147,700
Jul 25, 2025 4,000 4,125 3,990 4,075 +70 +1.75% 195,000
Jul 18, 2025 4,060 4,090 4,000 4,005 -35 -0.87% 155,000