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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,160	2,194	2,194	2,199	2,148	73,500
September 04, 2025	2,126	2,137	2,137	2,156	2,123	38,100
September 03, 2025	2,123	2,125	2,125	2,148	2,114	41,500
September 02, 2025	2,110	2,123	2,123	2,127	2,104	37,200
September 01, 2025	2,094	2,106	2,106	2,111	2,087	44,300
August 29, 2025	2,111	2,106	2,106	2,123	2,105	27,400
August 28, 2025	2,111	2,106	2,106	2,114	2,053	138,000
August 27, 2025	2,105	2,119	2,119	2,136	2,105	49,600
August 26, 2025	2,099	2,110	2,110	2,120	2,099	22,600
August 25, 2025	2,093	2,114	2,114	2,138	2,093	33,300
August 22, 2025	2,110	2,115	2,115	2,129	2,081	47,300
August 21, 2025	2,064	2,115	2,115	2,115	2,061	61,500
August 20, 2025	2,045	2,051	2,051	2,097	2,002	391,500
August 19, 2025	2,050	2,053	2,053	2,059	2,041	26,000
August 18, 2025	2,035	2,046	2,046	2,048	2,022	67,200
August 15, 2025	2,019	2,014	2,014	2,025	1,998	38,400
August 14, 2025	2,000	2,019	2,019	2,024	1,995	45,600
August 13, 2025	2,001	2,000	2,000	2,014	1,991	42,400
August 12, 2025	2,000	1,998	1,998	2,007	1,991	59,000
August 08, 2025	1,958	2,000	2,000	2,046	1,953	117,100
August 07, 2025	2,000	1,991	1,991	2,029	1,974	68,200
August 06, 2025	1,943	1,979	1,979	1,983	1,942	37,900
August 05, 2025	1,949	1,944	1,944	1,952	1,936	24,900
August 04, 2025	1,915	1,949	1,949	1,949	1,911	29,100
August 01, 2025	1,900	1,945	1,945	1,945	1,900	42,600
July 31, 2025	1,890	1,902	1,902	1,902	1,888	20,900
July 30, 2025	1,888	1,885	1,885	1,904	1,875	16,000
July 29, 2025	1,894	1,888	1,888	1,902	1,879	22,600
July 28, 2025	1,909	1,910	1,910	1,914	1,893	31,300
July 25, 2025	1,890	1,903	1,903	1,915	1,890	23,400
July 24, 2025	1,904	1,899	1,899	1,919	1,894	33,800
July 23, 2025	1,873	1,884	1,884	1,896	1,868	40,400
July 22, 2025	1,849	1,860	1,860	1,871	1,849	22,400
July 18, 2025	1,838	1,840	1,840	1,855	1,837	23,500
July 17, 2025	1,859	1,846	1,846	1,859	1,842	20,100
July 16, 2025	1,883	1,860	1,860	1,892	1,854	28,600
July 15, 2025	1,877	1,884	1,884	1,891	1,868	24,600
July 14, 2025	1,905	1,880	1,880	1,910	1,880	30,100
July 11, 2025	1,900	1,892	1,892	1,905	1,888	27,800
July 10, 2025	1,927	1,889	1,889	1,927	1,877	36,800
July 09, 2025	1,910	1,901	1,901	1,924	1,899	25,800
July 08, 2025	1,889	1,916	1,916	1,916	1,872	50,100
July 07, 2025	1,882	1,873	1,873	1,897	1,864	37,800
July 04, 2025	1,855	1,875	1,875	1,883	1,852	50,100
July 03, 2025	1,857	1,850	1,850	1,864	1,849	43,900
July 02, 2025	1,823	1,848	1,848	1,863	1,816	39,200
July 01, 2025	1,839	1,834	1,834	1,852	1,834	24,200
June 30, 2025	1,851	1,847	1,847	1,872	1,840	37,000
June 27, 2025	1,829	1,851	1,851	1,851	1,827	47,800
June 26, 2025	1,827	1,829	1,829	1,832	1,809	29,600
June 25, 2025	1,832	1,830	1,830	1,845	1,792	44,800
June 24, 2025	1,834	1,829	1,829	1,863	1,787	54,800
June 23, 2025	1,817	1,833	1,833	1,850	1,806	56,900
June 20, 2025	1,820	1,821	1,821	1,844	1,801	65,800
June 19, 2025	1,743	1,812	1,812	1,819	1,735	174,600
June 18, 2025	1,692	1,713	1,713	1,735	1,663	194,500
June 17, 2025	1,698	1,692	1,692	1,698	1,683	15,600
June 16, 2025	1,688	1,695	1,695	1,700	1,686	17,000
June 13, 2025	1,704	1,683	1,683	1,704	1,680	37,700
June 12, 2025	1,716	1,712	1,712	1,724	1,702	18,100

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