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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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