Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nippon Carbide Industries Company,Incorporated (4064) Historical Prices

JP:4064 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,420.003,465.003,345.003,370.003,370.00-2.32%50,9000.69
Oct 29, 20263,385.003,450.003,340.003,450.003,450.00+1.47%148,6002.02
Oct 28, 20263,400.003,435.003,370.003,400.003,400.00+1.04%51,0000.69
Oct 27, 20263,310.003,385.003,305.003,365.003,365.00+1.36%49,7000.67
Oct 26, 20263,380.003,385.003,295.003,320.003,320.00-1.78%41,6000.55
Oct 23, 20263,385.003,385.003,240.003,380.003,380.00-0.29%79,2001.05
Oct 22, 20263,525.003,525.003,355.003,390.003,390.00-3.83%48,2000.64
Oct 21, 20263,535.003,550.003,485.003,525.003,525.00+1.15%51,2000.68
Oct 20, 20263,570.003,580.003,485.003,485.003,485.00-2.38%75,8001.01
Oct 19, 20263,490.003,585.003,450.003,570.003,570.00-0.56%54,8000.73
Oct 16, 20263,575.003,605.003,545.003,590.003,590.00+1.41%44,7000.59
Oct 15, 20263,690.003,730.003,480.003,540.003,540.00-5.85%150,2002.04
Oct 14, 20263,750.003,780.003,725.003,760.003,760.00+1.08%41,9000.57
Oct 13, 20263,695.003,720.003,635.003,720.003,720.00+0.27%46,5000.63
Oct 12, 20263,710.003,750.003,595.003,710.003,710.00+0.00%00.00
Oct 09, 20263,620.003,750.003,595.003,710.003,710.00+1.50%45,0000.60
Oct 08, 20263,750.003,750.003,645.003,655.003,655.00-3.94%64,1000.85
Oct 07, 20263,835.003,890.003,770.003,805.003,805.00-1.30%80,5001.08
Oct 06, 20263,820.003,870.003,760.003,855.003,855.00+1.31%83,9001.13
Oct 05, 20263,800.003,850.003,740.003,805.003,805.00+0.93%99,7001.34
Oct 02, 20263,710.003,825.003,675.003,770.003,770.00+0.13%133,3001.81
Oct 01, 20263,690.003,765.003,600.003,765.003,765.00+1.35%109,8001.50
Sep 30, 20263,630.003,735.003,625.003,715.003,715.00+3.05%114,0001.58
Sep 29, 20263,580.003,645.003,570.003,605.003,605.00+1.18%74,0001.02
Sep 28, 20263,640.003,690.003,620.003,630.003,563.00+0.14%123,6001.74
Sep 25, 20263,635.003,745.003,615.003,625.003,558.09-0.14%153,1002.17
Sep 24, 20263,570.003,630.003,555.003,630.003,563.00+1.26%91,1001.29
Sep 23, 20263,585.003,625.003,535.003,585.003,518.83+0.00%00.00
Sep 22, 20263,585.003,625.003,535.003,585.003,518.83+0.00%00.00
Sep 21, 20263,585.003,625.003,535.003,585.003,518.83+0.00%00.00
Sep 18, 20263,605.003,625.003,535.003,585.003,518.83-0.14%79,3001.07
Sep 17, 20263,555.003,605.003,545.003,590.003,523.74+1.27%82,8001.12
Sep 16, 20263,490.003,560.003,490.003,545.003,479.57+1.87%77,4001.04
Sep 15, 20263,375.003,485.003,355.003,480.003,415.77+2.20%54,1000.71
Sep 14, 20263,415.003,445.003,355.003,405.003,342.15-0.44%61,1000.80
Sep 11, 20263,450.003,560.003,410.003,420.003,356.88-3.66%97,4001.28
Sep 10, 20263,490.003,550.003,480.003,550.003,484.48+1.57%57,6000.75
Sep 09, 20263,500.003,555.003,470.003,495.003,430.49+1.45%89,5001.16
Sep 08, 20263,510.003,540.003,445.003,445.003,381.41-1.71%77,9001.01
Sep 07, 20263,515.003,610.003,485.003,505.003,440.31-0.28%125,7001.63
Sep 04, 20263,380.003,525.003,310.003,515.003,450.12+4.77%140,9001.79
Sep 03, 20263,400.003,400.003,350.003,355.003,293.08+0.45%45,0000.55
Sep 02, 20263,405.003,420.003,340.003,340.003,278.35-3.05%65,1990.80
Sep 01, 20263,390.003,465.003,370.003,445.003,381.41+1.47%51,1000.63
Aug 31, 20263,320.003,420.003,300.003,395.003,332.34+1.34%77,1000.93
Aug 28, 20263,370.003,395.003,325.003,350.003,288.17-0.59%47,8000.58
Aug 27, 20263,370.003,420.003,345.003,370.003,307.80+0.00%41,2000.49
Aug 26, 20263,385.003,410.003,370.003,370.003,307.80-0.44%32,5990.39
Aug 25, 20263,410.003,435.003,365.003,385.003,322.52-0.59%31,4000.37
Aug 24, 20263,405.003,420.003,350.003,405.003,342.15+0.15%63,3000.74