Want to see JP:3315 full AI Analyst Report?
Nippon Coke & Engineering Company, Limited (3315) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 84.00 | 85.00 | 80.00 | 82.00 | 82.00 | -2.38% | 16,735,699 | 2.15 |
| Nov 03, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | +0.00% | 10,787,800 | 1.40 |
| Oct 30, 2026 | 86.00 | 88.00 | 83.00 | 84.00 | 84.00 | +0.00% | 11,315,700 | 1.48 |
| Oct 29, 2026 | 85.00 | 87.00 | 84.00 | 84.00 | 84.00 | -1.18% | 10,804,500 | 1.43 |
| Oct 28, 2026 | 86.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.30% | 10,084,700 | 1.35 |
| Oct 27, 2026 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | +2.35% | 17,977,301 | 2.48 |
| Oct 26, 2026 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | +0.00% | 15,769,400 | 2.23 |
| Oct 23, 2026 | 86.00 | 87.00 | 83.00 | 85.00 | 85.00 | -2.30% | 11,900,700 | 1.71 |
| Oct 22, 2026 | 89.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 9,537,000 | 1.39 |
| Oct 21, 2026 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | +2.33% | 9,769,800 | 1.44 |
| Oct 20, 2026 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.27% | 11,431,100 | 1.71 |
| Oct 19, 2026 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | +0.00% | 12,812,400 | 1.95 |
| Oct 16, 2026 | 88.00 | 90.00 | 87.00 | 88.00 | 88.00 | +0.00% | 12,048,300 | 1.87 |
| Oct 15, 2026 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | -4.35% | 10,767,800 | 1.72 |
| Oct 14, 2026 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -1.08% | 7,736,700 | 1.25 |
| Oct 13, 2026 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | +0.00% | 8,402,800 | 1.37 |
| Oct 12, 2026 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | +0.00% | 6,882,500 | 1.11 |
| Oct 08, 2026 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | -1.06% | 7,599,400 | 1.23 |
| Oct 07, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | +0.00% | 7,885,700 | 1.29 |
| Oct 06, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | +3.30% | 14,010,500 | 2.35 |
| Oct 05, 2026 | 95.00 | 96.00 | 91.00 | 91.00 | 91.00 | -4.21% | 15,495,800 | 2.67 |
| Oct 02, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 6,325,400 | 1.10 |
| Oct 01, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 6,783,800 | 1.18 |
| Sep 30, 2026 | 94.00 | 98.00 | 94.00 | 97.00 | 97.00 | +2.11% | 5,472,300 | 0.96 |
| Sep 29, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 12,285,300 | 2.20 |
| Sep 28, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 10,031,800 | 1.83 |
| Sep 25, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 3,651,700 | 0.67 |
| Sep 24, 2026 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | +0.00% | 6,753,900 | 1.25 |
| Sep 23, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 5,089,500 | 0.92 |
| Sep 17, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | +1.00% | 5,182,800 | 0.94 |
| Sep 16, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 5,280,600 | 0.95 |
| Sep 15, 2026 | 99.00 | 102.00 | 99.00 | 101.00 | 101.00 | +2.02% | 12,195,400 | 2.26 |
| Sep 14, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -2.94% | 11,455,700 | 2.17 |
| Sep 11, 2026 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | +0.00% | 4,843,200 | 0.92 |
| Sep 10, 2026 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | +0.99% | 4,249,200 | 0.82 |
| Sep 09, 2026 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | +1.00% | 6,345,800 | 1.23 |
| Sep 08, 2026 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | +0.00% | 12,621,400 | 2.52 |
| Sep 07, 2026 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | +0.00% | 11,920,900 | 2.44 |
| Sep 04, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | +0.00% | 4,595,600 | 0.94 |
| Sep 03, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | +0.00% | 5,041,000 | 1.04 |
| Sep 02, 2026 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | -4.76% | 5,555,600 | 1.15 |
| Sep 01, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | +1.94% | 12,100,700 | 2.56 |
| Aug 31, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 10,301,800 | 2.23 |
| Aug 28, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | +0.00% | 4,195,300 | 0.91 |
| Aug 27, 2026 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | +0.00% | 3,894,600 | 0.85 |
