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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,963	3,000	3,000	3,010	2,948	52,600
February 19, 2026	3,000	3,020	3,020	3,030	2,960	58,900
February 18, 2026	2,894	2,994	2,994	3,010	2,890	75,400
February 17, 2026	2,936	2,894	2,894	2,954	2,890	79,000
February 16, 2026	2,968	2,935	2,935	2,980	2,931	74,900
February 13, 2026	3,025	2,977	2,977	3,025	2,931	81,300
February 12, 2026	2,948	3,030	3,030	3,030	2,917	114,500
February 10, 2026	2,930	2,958	2,958	2,975	2,908	106,400
February 09, 2026	2,905	2,902	2,902	2,926	2,752	291,200
February 06, 2026	2,851	2,871	2,871	2,890	2,802	177,600
February 05, 2026	2,860	2,845	2,845	2,898	2,818	94,900
February 04, 2026	2,778	2,810	2,810	2,820	2,762	77,800
February 03, 2026	2,740	2,778	2,778	2,798	2,730	78,000
February 02, 2026	2,726	2,690	2,690	2,814	2,685	122,300
January 30, 2026	2,702	2,712	2,712	2,723	2,656	65,700
January 29, 2026	2,718	2,699	2,699	2,724	2,641	89,700
January 28, 2026	2,625	2,668	2,668	2,684	2,610	105,100
January 27, 2026	2,605	2,625	2,625	2,637	2,581	36,200
January 26, 2026	2,678	2,613	2,613	2,678	2,599	67,000
January 23, 2026	2,680	2,705	2,705	2,713	2,660	32,900
January 22, 2026	2,660	2,679	2,679	2,700	2,645	48,100
January 21, 2026	2,589	2,634	2,634	2,644	2,572	41,800
January 20, 2026	2,680	2,639	2,639	2,680	2,639	43,700
January 19, 2026	2,695	2,680	2,680	2,695	2,631	77,000
January 16, 2026	2,645	2,659	2,659	2,660	2,627	35,400
January 15, 2026	2,600	2,635	2,635	2,647	2,600	43,800
January 14, 2026	2,570	2,606	2,606	2,612	2,568	39,900
January 13, 2026	2,577	2,574	2,574	2,582	2,554	46,300
January 09, 2026	2,540	2,538	2,538	2,564	2,533	20,000
January 08, 2026	2,581	2,538	2,538	2,583	2,531	30,300
January 07, 2026	2,533	2,580	2,580	2,588	2,533	33,100
January 06, 2026	2,540	2,558	2,558	2,568	2,540	27,900
January 05, 2026	2,560	2,537	2,537	2,591	2,537	48,500
December 30, 2025	2,580	2,562	2,562	2,585	2,545	30,400
December 29, 2025	2,564	2,580	2,580	2,593	2,560	34,400
December 26, 2025	2,560	2,558	2,558	2,570	2,551	21,300
December 25, 2025	2,529	2,560	2,560	2,570	2,529	31,200
December 24, 2025	2,529	2,526	2,526	2,542	2,509	42,400
December 23, 2025	2,533	2,529	2,529	2,549	2,517	37,000
December 22, 2025	2,494	2,518	2,518	2,533	2,485	53,300
December 19, 2025	2,454	2,480	2,480	2,492	2,452	53,400
December 18, 2025	2,463	2,454	2,454	2,463	2,426	30,300
December 17, 2025	2,423	2,463	2,463	2,466	2,418	39,000
December 16, 2025	2,450	2,418	2,418	2,450	2,418	39,900
December 15, 2025	2,406	2,437	2,437	2,444	2,405	34,800
December 12, 2025	2,433	2,428	2,428	2,433	2,401	33,000
December 11, 2025	2,460	2,399	2,399	2,469	2,397	48,800
December 10, 2025	2,443	2,451	2,451	2,465	2,426	35,100
December 09, 2025	2,420	2,440	2,440	2,440	2,407	38,700
December 08, 2025	2,402	2,420	2,420	2,424	2,398	46,900
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

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