Nippon Carbide Industries Co., Inc. - 4064.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,424	2,401	2,401	2,429	2,400	34,300
December 04, 2025	2,401	2,423	2,423	2,431	2,400	36,100
December 03, 2025	2,398	2,401	2,401	2,418	2,382	61,900
December 02, 2025	2,492	2,400	2,400	2,492	2,400	51,600
December 01, 2025	2,500	2,476	2,476	2,500	2,445	50,800
November 28, 2025	2,431	2,484	2,484	2,492	2,431	53,100
November 27, 2025	2,440	2,433	2,433	2,443	2,429	31,500
November 26, 2025	2,423	2,434	2,434	2,440	2,410	45,200
November 25, 2025	2,403	2,400	2,400	2,432	2,396	86,100
November 21, 2025	2,365	2,397	2,397	2,397	2,365	32,500
November 20, 2025	2,380	2,404	2,404	2,412	2,377	42,200
November 19, 2025	2,360	2,360	2,360	2,389	2,355	49,200
November 18, 2025	2,393	2,363	2,363	2,397	2,359	55,700
November 17, 2025	2,373	2,408	2,408	2,418	2,362	173,200
November 14, 2025	2,325	2,329	2,329	2,339	2,310	48,300
November 13, 2025	2,345	2,345	2,345	2,363	2,331	54,800
November 12, 2025	2,309	2,339	2,339	2,349	2,284	78,100
November 11, 2025	2,350	2,309	2,309	2,399	2,292	274,000
November 10, 2025	2,158	2,160	2,160	2,171	2,151	43,200
November 07, 2025	2,120	2,140	2,140	2,140	2,117	19,000
November 06, 2025	2,135	2,141	2,141	2,163	2,129	28,000
November 05, 2025	2,186	2,118	2,118	2,186	2,072	59,400
November 04, 2025	2,121	2,190	2,190	2,190	2,104	65,600
October 31, 2025	2,100	2,125	2,125	2,132	2,097	33,700
October 30, 2025	2,090	2,114	2,114	2,122	2,086	95,300
October 29, 2025	2,128	2,098	2,098	2,143	2,098	63,600
October 28, 2025	2,185	2,178	2,178	2,199	2,160	45,800
October 27, 2025	2,165	2,189	2,189	2,190	2,165	29,300
October 24, 2025	2,148	2,156	2,156	2,158	2,140	22,500
October 23, 2025	2,131	2,149	2,149	2,157	2,131	13,900
October 22, 2025	2,135	2,140	2,140	2,153	2,124	24,200
October 21, 2025	2,142	2,130	2,130	2,150	2,117	49,300
October 20, 2025	2,108	2,130	2,130	2,135	2,108	20,600
October 17, 2025	2,101	2,095	2,095	2,111	2,080	18,700
October 16, 2025	2,107	2,120	2,120	2,121	2,100	21,200
October 15, 2025	2,080	2,102	2,102	2,112	2,079	18,400
October 14, 2025	2,075	2,061	2,061	2,108	2,055	43,600
October 10, 2025	2,132	2,122	2,122	2,140	2,108	56,000
October 09, 2025	2,171	2,163	2,163	2,173	2,151	26,400
October 08, 2025	2,169	2,171	2,171	2,196	2,160	41,100
October 07, 2025	2,149	2,169	2,169	2,182	2,140	55,200
October 06, 2025	2,163	2,131	2,131	2,163	2,107	59,200
October 03, 2025	2,099	2,120	2,120	2,133	2,099	24,300
October 02, 2025	2,100	2,114	2,114	2,130	2,080	46,200
October 01, 2025	2,180	2,093	2,093	2,180	2,080	61,200
September 30, 2025	2,246	2,191	2,191	2,246	2,172	54,100
September 29, 2025	2,233	2,242	2,242	2,262	2,209	49,000
September 26, 2025	2,275	2,259	2,259	2,281	2,225	76,100
September 25, 2025	2,275	2,275	2,275	2,288	2,272	40,100
September 24, 2025	2,270	2,272	2,272	2,276	2,263	28,600
September 22, 2025	2,277	2,262	2,262	2,281	2,262	42,000
September 19, 2025	2,238	2,267	2,267	2,267	2,228	79,700
September 18, 2025	2,245	2,228	2,228	2,245	2,224	21,000
September 17, 2025	2,231	2,223	2,223	2,237	2,219	38,900
September 16, 2025	2,219	2,245	2,245	2,245	2,219	33,100
September 12, 2025	2,221	2,218	2,218	2,233	2,217	31,200
September 11, 2025	2,210	2,221	2,221	2,240	2,210	36,900
September 10, 2025	2,221	2,217	2,217	2,240	2,215	73,500
September 09, 2025	2,230	2,221	2,221	2,245	2,221	88,200
September 08, 2025	2,199	2,222	2,222	2,225	2,192	44,800

Nippon Carbide Industries Co., Inc. (4064.T) JPX