Want to see JP:5302 full AI Analyst Report?
Nippon Carbon Co (5302) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,965.00 | 4,965.00 | 4,860.00 | 4,885.00 | 4,885.00 | -0.61% | 43,900 | 0.86 |
| Oct 29, 2026 | 4,890.00 | 4,935.00 | 4,855.00 | 4,915.00 | 4,915.00 | +0.20% | 182,300 | 3.69 |
| Oct 28, 2026 | 4,940.00 | 4,965.00 | 4,895.00 | 4,905.00 | 4,905.00 | -0.30% | 57,900 | 1.17 |
| Oct 27, 2026 | 4,925.00 | 4,960.00 | 4,880.00 | 4,920.00 | 4,920.00 | +0.41% | 44,600 | 0.89 |
| Oct 26, 2026 | 4,905.00 | 4,930.00 | 4,870.00 | 4,900.00 | 4,900.00 | -0.10% | 33,900 | 0.67 |
| Oct 23, 2026 | 4,895.00 | 4,905.00 | 4,805.00 | 4,905.00 | 4,905.00 | +0.10% | 63,600 | 1.26 |
| Oct 22, 2026 | 4,980.00 | 5,010.00 | 4,895.00 | 4,900.00 | 4,900.00 | -1.90% | 47,700 | 0.95 |
| Oct 21, 2026 | 5,040.00 | 5,040.00 | 4,970.00 | 4,995.00 | 4,995.00 | +0.40% | 41,900 | 0.84 |
| Oct 20, 2026 | 5,070.00 | 5,080.00 | 4,960.00 | 4,975.00 | 4,975.00 | -2.26% | 52,100 | 1.04 |
| Oct 19, 2026 | 5,030.00 | 5,100.00 | 5,020.00 | 5,090.00 | 5,090.00 | -0.20% | 32,600 | 0.65 |
| Oct 16, 2026 | 5,060.00 | 5,120.00 | 5,030.00 | 5,100.00 | 5,100.00 | +1.39% | 26,300 | 0.52 |
| Oct 15, 2026 | 5,150.00 | 5,160.00 | 5,030.00 | 5,030.00 | 5,030.00 | -3.64% | 49,000 | 0.98 |
| Oct 14, 2026 | 5,180.00 | 5,260.00 | 5,180.00 | 5,220.00 | 5,220.00 | +0.77% | 31,600 | 0.63 |
| Oct 13, 2026 | 5,170.00 | 5,200.00 | 5,080.00 | 5,180.00 | 5,180.00 | +0.19% | 41,900 | 0.82 |
| Oct 12, 2026 | 5,170.00 | 5,210.00 | 5,150.00 | 5,170.00 | 5,170.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,180.00 | 5,210.00 | 5,150.00 | 5,170.00 | 5,170.00 | -0.19% | 35,100 | 0.67 |
| Oct 08, 2026 | 5,300.00 | 5,320.00 | 5,180.00 | 5,180.00 | 5,180.00 | -3.54% | 41,100 | 0.78 |
| Oct 07, 2026 | 5,280.00 | 5,410.00 | 5,240.00 | 5,370.00 | 5,370.00 | +1.32% | 57,900 | 1.10 |
| Oct 06, 2026 | 5,230.00 | 5,310.00 | 5,220.00 | 5,300.00 | 5,300.00 | +1.34% | 27,300 | 0.52 |
| Oct 05, 2026 | 5,180.00 | 5,290.00 | 5,170.00 | 5,230.00 | 5,230.00 | +1.16% | 54,700 | 1.03 |
| Oct 02, 2026 | 5,140.00 | 5,200.00 | 5,100.00 | 5,170.00 | 5,170.00 | +0.00% | 34,700 | 0.65 |
| Oct 01, 2026 | 5,100.00 | 5,190.00 | 5,070.00 | 5,170.00 | 5,170.00 | +0.78% | 34,000 | 0.62 |
| Sep 30, 2026 | 5,050.00 | 5,140.00 | 5,050.00 | 5,130.00 | 5,130.00 | +1.58% | 32,300 | 0.58 |
| Sep 29, 2026 | 5,070.00 | 5,080.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.59% | 46,700 | 0.82 |
| Sep 28, 2026 | 5,110.00 | 5,160.00 | 5,070.00 | 5,080.00 | 5,080.00 | -0.59% | 33,100 | 0.56 |
| Sep 25, 2026 | 5,140.00 | 5,170.00 | 5,090.00 | 5,110.00 | 5,110.00 | +0.79% | 41,900 | 0.70 |
| Sep 24, 2026 | 5,140.00 | 5,180.00 | 5,050.00 | 5,070.00 | 5,070.00 | +0.40% | 26,100 | 0.43 |
| Sep 23, 2026 | 5,100.00 | 5,130.00 | 5,050.00 | 5,050.00 | 5,050.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,100.00 | 5,130.00 | 5,050.00 | 5,050.00 | 5,050.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,100.00 | 5,130.00 | 5,050.00 | 5,050.00 | 5,050.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,100.00 | 5,130.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.79% | 38,800 | 0.60 |
| Sep 17, 2026 | 5,080.00 | 5,090.00 | 5,050.00 | 5,090.00 | 5,090.00 | +0.79% | 27,300 | 0.42 |
| Sep 16, 2026 | 5,060.00 | 5,080.00 | 5,030.00 | 5,050.00 | 5,050.00 | -0.20% | 17,600 | 0.26 |
| Sep 15, 2026 | 5,040.00 | 5,070.00 | 4,960.00 | 5,060.00 | 5,060.00 | +1.20% | 37,700 | 0.56 |
| Sep 14, 2026 | 5,080.00 | 5,080.00 | 4,985.00 | 5,000.00 | 5,000.00 | -0.99% | 67,900 | 1.02 |
| Sep 11, 2026 | 4,945.00 | 5,090.00 | 4,945.00 | 5,050.00 | 5,050.00 | +0.60% | 42,600 | 0.64 |
| Sep 10, 2026 | 4,925.00 | 5,020.00 | 4,915.00 | 5,020.00 | 5,020.00 | +0.00% | 37,500 | 0.56 |
| Sep 09, 2026 | 4,920.00 | 5,040.00 | 4,910.00 | 5,020.00 | 5,020.00 | +1.01% | 42,300 | 0.63 |
| Sep 08, 2026 | 5,070.00 | 5,080.00 | 4,970.00 | 4,970.00 | 4,970.00 | -2.74% | 40,400 | 0.59 |
| Sep 07, 2026 | 5,000.00 | 5,130.00 | 4,995.00 | 5,110.00 | 5,110.00 | +2.30% | 43,900 | 0.64 |
| Sep 04, 2026 | 5,020.00 | 5,060.00 | 4,925.00 | 4,995.00 | 4,995.00 | -0.30% | 46,100 | 0.67 |
| Sep 03, 2026 | 5,090.00 | 5,090.00 | 4,995.00 | 5,010.00 | 5,010.00 | -0.60% | 36,000 | 0.51 |
| Sep 02, 2026 | 5,220.00 | 5,240.00 | 5,040.00 | 5,040.00 | 5,040.00 | -4.55% | 84,700 | 1.21 |
| Sep 01, 2026 | 5,340.00 | 5,440.00 | 5,220.00 | 5,280.00 | 5,280.00 | +0.76% | 92,500 | 1.34 |
| Aug 31, 2026 | 5,200.00 | 5,290.00 | 5,120.00 | 5,240.00 | 5,240.00 | +0.96% | 85,200 | 1.24 |
| Aug 28, 2026 | 5,020.00 | 5,220.00 | 5,000.00 | 5,190.00 | 5,190.00 | +3.39% | 94,100 | 1.36 |
| Aug 27, 2026 | 4,930.00 | 5,040.00 | 4,910.00 | 5,020.00 | 5,020.00 | +2.87% | 74,000 | 1.07 |
| Aug 26, 2026 | 4,955.00 | 4,960.00 | 4,855.00 | 4,880.00 | 4,880.00 | -0.51% | 80,900 | 1.17 |
| Aug 25, 2026 | 4,860.00 | 4,935.00 | 4,790.00 | 4,905.00 | 4,905.00 | +1.03% | 112,700 | 1.66 |
| Aug 24, 2026 | 4,860.00 | 4,905.00 | 4,845.00 | 4,855.00 | 4,855.00 | -0.51% | 43,900 | 0.64 |