Nippon Concrete Industries Co., Ltd.(JP:5269)
Â¥349.000.00 (0.00%)
JP:5269
Nippon Concrete Industries Co., Ltd. historical prices
Â¥349.00
At close:0.00 (0.00%)
Want to see JP:5269 full AI Analyst Report?
Nippon Concrete Industries Co., Ltd. (5269) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 349.00 | 352.00 | 348.00 | 349.00 | 349.00 | 0.00% | 104,800 | 0.61 |
| Nov 10, 2026 | 348.00 | 353.00 | 347.00 | 349.00 | 349.00 | +3.56% | 138,600 | 0.79 |
| Nov 09, 2026 | 340.00 | 350.00 | 340.00 | 344.00 | 344.00 | +2.08% | 143,400 | 0.81 |
| Nov 06, 2026 | 339.00 | 341.00 | 335.00 | 337.00 | 337.00 | -2.88% | 454,200 | 2.66 |
| Nov 05, 2026 | 350.00 | 353.00 | 346.00 | 347.00 | 347.00 | +0.58% | 121,200 | 0.70 |
| Nov 04, 2026 | 344.00 | 348.00 | 340.00 | 345.00 | 345.00 | +0.88% | 157,200 | 0.90 |
| Nov 03, 2026 | 342.00 | 345.00 | 341.00 | 342.00 | 342.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 342.00 | 345.00 | 341.00 | 342.00 | 342.00 | -0.58% | 125,100 | 0.70 |
| Oct 30, 2026 | 339.00 | 347.00 | 339.00 | 344.00 | 344.00 | +1.78% | 145,100 | 0.82 |
| Oct 29, 2026 | 343.00 | 346.00 | 338.00 | 338.00 | 338.00 | -1.17% | 392,200 | 2.22 |
| Oct 28, 2026 | 349.00 | 350.00 | 342.00 | 342.00 | 342.00 | -2.01% | 147,500 | 0.84 |
| Oct 27, 2026 | 356.00 | 356.00 | 346.00 | 349.00 | 349.00 | 0.00% | 114,400 | 0.65 |
| Oct 26, 2026 | 348.00 | 350.00 | 346.00 | 349.00 | 349.00 | 0.00% | 101,800 | 0.56 |
| Oct 23, 2026 | 352.00 | 353.00 | 345.00 | 349.00 | 349.00 | 0.00% | 136,300 | 0.76 |
| Oct 22, 2026 | 350.00 | 352.00 | 348.00 | 349.00 | 349.00 | -0.57% | 82,500 | 0.46 |
| Oct 21, 2026 | 352.00 | 352.00 | 347.00 | 351.00 | 351.00 | +0.86% | 117,100 | 0.65 |
| Oct 20, 2026 | 351.00 | 354.00 | 346.00 | 348.00 | 348.00 | -1.42% | 113,400 | 0.64 |
| Oct 19, 2026 | 352.00 | 355.00 | 349.00 | 353.00 | 353.00 | -0.56% | 117,600 | 0.66 |
| Oct 16, 2026 | 355.00 | 355.00 | 351.00 | 355.00 | 355.00 | +1.72% | 110,200 | 0.62 |
| Oct 15, 2026 | 352.00 | 352.00 | 346.00 | 349.00 | 349.00 | -1.69% | 151,400 | 0.86 |
| Oct 14, 2026 | 355.00 | 357.00 | 352.00 | 355.00 | 355.00 | +0.57% | 121,400 | 0.68 |
| Oct 13, 2026 | 352.00 | 358.00 | 351.00 | 353.00 | 353.00 | +0.28% | 154,000 | 0.87 |
| Oct 12, 2026 | 352.00 | 352.00 | 343.00 | 352.00 | 352.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 345.00 | 352.00 | 343.00 | 352.00 | 352.00 | +1.73% | 113,400 | 0.63 |
| Oct 08, 2026 | 351.00 | 351.00 | 345.00 | 346.00 | 346.00 | -2.54% | 204,500 | 1.15 |
| Oct 07, 2026 | 350.00 | 357.00 | 350.00 | 355.00 | 355.00 | +0.57% | 116,400 | 0.65 |
| Oct 06, 2026 | 348.00 | 353.00 | 348.00 | 353.00 | 353.00 | +1.15% | 77,400 | 0.43 |
| Oct 05, 2026 | 348.00 | 351.00 | 346.00 | 349.00 | 349.00 | +0.29% | 158,100 | 0.88 |
| Oct 02, 2026 | 352.00 | 355.00 | 348.00 | 348.00 | 348.00 | -1.69% | 161,000 | 0.89 |
| Oct 01, 2026 | 355.00 | 356.00 | 352.00 | 354.00 | 354.00 | -1.12% | 134,300 | 0.74 |
| Sep 30, 2026 | 352.00 | 358.00 | 352.00 | 358.00 | 358.00 | +1.42% | 188,500 | 1.03 |
| Sep 29, 2026 | 358.00 | 358.00 | 351.00 | 353.00 | 353.00 | -1.40% | 205,800 | 1.14 |
| Sep 28, 2026 | 365.00 | 365.00 | 362.00 | 363.00 | 358.00 | -0.27% | 147,800 | 0.82 |
| Sep 25, 2026 | 367.00 | 367.00 | 364.00 | 364.00 | 358.99 | +0.28% | 140,000 | 0.78 |
| Sep 24, 2026 | 367.00 | 369.00 | 363.00 | 363.00 | 358.00 | -0.55% | 238,700 | 1.34 |
| Sep 23, 2026 | 365.00 | 366.00 | 363.00 | 365.00 | 359.97 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 365.00 | 366.00 | 363.00 | 365.00 | 359.97 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 365.00 | 366.00 | 363.00 | 365.00 | 359.97 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 365.00 | 366.00 | 363.00 | 365.00 | 359.97 | 0.00% | 85,000 | 0.47 |
| Sep 17, 2026 | 363.00 | 366.00 | 362.00 | 365.00 | 359.97 | +0.83% | 101,900 | 0.56 |
| Sep 16, 2026 | 363.00 | 367.00 | 362.00 | 362.00 | 357.01 | -0.28% | 94,400 | 0.52 |
| Sep 15, 2026 | 361.00 | 366.00 | 361.00 | 363.00 | 358.00 | +0.55% | 104,700 | 0.58 |
| Sep 14, 2026 | 359.00 | 363.00 | 358.00 | 361.00 | 356.03 | +0.56% | 88,700 | 0.49 |
| Sep 11, 2026 | 357.00 | 363.00 | 357.00 | 359.00 | 354.06 | -0.83% | 179,700 | 0.99 |
| Sep 10, 2026 | 360.00 | 367.00 | 357.00 | 362.00 | 357.01 | 0.00% | 212,300 | 1.17 |
| Sep 09, 2026 | 360.00 | 364.00 | 357.00 | 362.00 | 357.01 | +0.28% | 134,300 | 0.74 |
| Sep 08, 2026 | 368.00 | 368.00 | 361.00 | 361.00 | 356.03 | -2.43% | 147,000 | 0.81 |
| Sep 07, 2026 | 365.00 | 371.00 | 365.00 | 370.00 | 364.90 | +1.65% | 103,300 | 0.57 |
| Sep 04, 2026 | 365.00 | 368.00 | 364.00 | 364.00 | 358.99 | -0.55% | 125,200 | 0.69 |
| Sep 03, 2026 | 369.00 | 372.00 | 365.00 | 366.00 | 360.96 | -0.81% | 251,400 | 1.40 |
