Want to see JP:5355 full AI Analyst Report?
Nippon Crucible Co., Ltd. (5355) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 664.00 | 665.00 | 660.00 | 665.00 | 665.00 | +0.45% | 2,000 | 0.49 |
| Oct 29, 2026 | 662.00 | 664.00 | 659.00 | 662.00 | 662.00 | +0.30% | 2,800 | 0.68 |
| Oct 28, 2026 | 659.00 | 660.00 | 658.00 | 660.00 | 660.00 | +0.30% | 2,600 | 0.62 |
| Oct 27, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | +0.15% | 2,100 | 0.50 |
| Oct 26, 2026 | 656.00 | 659.00 | 656.00 | 657.00 | 657.00 | +0.00% | 3,200 | 0.76 |
| Oct 23, 2026 | 658.00 | 659.00 | 655.00 | 657.00 | 657.00 | -0.15% | 5,300 | 1.27 |
| Oct 22, 2026 | 658.00 | 658.00 | 657.00 | 658.00 | 658.00 | +0.00% | 1,000 | 0.24 |
| Oct 21, 2026 | 658.00 | 658.00 | 656.00 | 658.00 | 658.00 | +0.15% | 1,200 | 0.28 |
| Oct 20, 2026 | 657.00 | 658.00 | 655.00 | 657.00 | 657.00 | +0.00% | 1,100 | 0.26 |
| Oct 19, 2026 | 655.00 | 658.00 | 654.00 | 657.00 | 657.00 | -0.30% | 7,900 | 1.90 |
| Oct 16, 2026 | 658.00 | 659.00 | 655.00 | 659.00 | 659.00 | +0.15% | 1,600 | 0.38 |
| Oct 15, 2026 | 659.00 | 659.00 | 655.00 | 658.00 | 658.00 | +0.00% | 4,400 | 1.06 |
| Oct 14, 2026 | 658.00 | 659.00 | 656.00 | 658.00 | 658.00 | +0.00% | 1,200 | 0.28 |
| Oct 13, 2026 | 659.00 | 659.00 | 656.00 | 658.00 | 658.00 | -0.15% | 1,900 | 0.45 |
| Oct 12, 2026 | 659.00 | 659.00 | 656.00 | 659.00 | 659.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 658.00 | 659.00 | 656.00 | 659.00 | 659.00 | -0.15% | 1,300 | 0.30 |
| Oct 08, 2026 | 657.00 | 660.00 | 656.00 | 660.00 | 660.00 | +0.00% | 1,400 | 0.31 |
| Oct 07, 2026 | 661.00 | 662.00 | 655.00 | 660.00 | 660.00 | -0.45% | 4,900 | 1.10 |
| Oct 06, 2026 | 662.00 | 663.00 | 660.00 | 663.00 | 663.00 | +0.00% | 3,000 | 0.68 |
| Oct 05, 2026 | 664.00 | 664.00 | 662.00 | 663.00 | 663.00 | -0.30% | 1,800 | 0.40 |
| Oct 02, 2026 | 665.00 | 665.00 | 662.00 | 665.00 | 665.00 | +0.00% | 1,100 | 0.24 |
| Oct 01, 2026 | 667.00 | 667.00 | 664.00 | 665.00 | 665.00 | -0.15% | 1,900 | 0.41 |
| Sep 30, 2026 | 668.00 | 668.00 | 662.00 | 666.00 | 666.00 | +0.00% | 2,000 | 0.43 |
| Sep 29, 2026 | 664.00 | 666.00 | 660.00 | 666.00 | 666.00 | +0.15% | 2,800 | 0.60 |
| Sep 28, 2026 | 663.00 | 665.00 | 661.00 | 665.00 | 665.00 | +0.30% | 6,000 | 1.30 |
| Sep 25, 2026 | 661.00 | 663.00 | 660.00 | 663.00 | 663.00 | +0.15% | 6,700 | 1.47 |
| Sep 24, 2026 | 662.00 | 663.00 | 660.00 | 662.00 | 662.00 | +0.30% | 7,800 | 1.68 |
| Sep 23, 2026 | 660.00 | 661.00 | 659.00 | 660.00 | 660.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 660.00 | 661.00 | 659.00 | 660.00 | 660.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 660.00 | 661.00 | 659.00 | 660.00 | 660.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 660.00 | 661.00 | 659.00 | 660.00 | 660.00 | +0.00% | 2,800 | 0.56 |
| Sep 17, 2026 | 663.00 | 663.00 | 659.00 | 660.00 | 660.00 | +0.00% | 4,900 | 0.96 |
| Sep 16, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | +0.00% | 4,100 | 0.80 |
| Sep 15, 2026 | 660.00 | 661.00 | 659.00 | 660.00 | 660.00 | +0.15% | 2,600 | 0.50 |
| Sep 14, 2026 | 658.00 | 660.00 | 657.00 | 659.00 | 659.00 | -0.15% | 4,500 | 0.87 |
| Sep 11, 2026 | 660.00 | 660.00 | 656.00 | 660.00 | 660.00 | -0.30% | 2,100 | 0.40 |
| Sep 10, 2026 | 665.00 | 665.00 | 660.00 | 662.00 | 662.00 | -0.45% | 2,900 | 0.56 |
| Sep 09, 2026 | 668.00 | 668.00 | 663.00 | 665.00 | 665.00 | +0.00% | 2,400 | 0.46 |
| Sep 08, 2026 | 668.00 | 668.00 | 663.00 | 665.00 | 665.00 | -0.30% | 5,100 | 0.96 |
| Sep 07, 2026 | 668.00 | 669.00 | 667.00 | 667.00 | 667.00 | -0.45% | 6,500 | 1.24 |
| Sep 04, 2026 | 670.00 | 671.00 | 668.00 | 670.00 | 670.00 | +0.00% | 2,900 | 0.54 |
| Sep 03, 2026 | 669.00 | 671.00 | 669.00 | 670.00 | 670.00 | +0.00% | 1,400 | 0.25 |
| Sep 02, 2026 | 673.00 | 673.00 | 669.00 | 670.00 | 670.00 | -0.45% | 9,800 | 1.72 |
| Sep 01, 2026 | 673.00 | 674.00 | 673.00 | 673.00 | 673.00 | -0.15% | 2,000 | 0.35 |
| Aug 31, 2026 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | +0.00% | 3,200 | 0.55 |
| Aug 28, 2026 | 674.00 | 674.00 | 672.00 | 674.00 | 674.00 | +0.00% | 4,400 | 0.76 |
| Aug 27, 2026 | 671.00 | 674.00 | 671.00 | 674.00 | 674.00 | -0.15% | 4,000 | 0.69 |
| Aug 26, 2026 | 675.00 | 676.00 | 674.00 | 675.00 | 675.00 | +0.00% | 3,100 | 0.53 |
| Aug 25, 2026 | 674.00 | 675.00 | 674.00 | 675.00 | 675.00 | +0.00% | 1,900 | 0.32 |
| Aug 24, 2026 | 674.00 | 676.00 | 673.00 | 675.00 | 675.00 | -0.15% | 16,900 | 2.98 |