Nippon Concrete Industries Co., Ltd. - 5269.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	351	349	349	354	342	421,400
February 19, 2026	352	350	350	352	344	217,400
February 18, 2026	344	353	353	355	343	235,000
February 17, 2026	348	342	342	349	340	247,700
February 16, 2026	342	342	342	351	337	465,900
February 13, 2026	368	335	335	368	334	699,800
February 12, 2026	370	365	365	374	365	441,900
February 10, 2026	361	365	365	368	361	534,100
February 09, 2026	356	350	350	357	348	246,100
February 06, 2026	349	349	349	350	344	167,000
February 05, 2026	347	350	350	351	346	193,400
February 04, 2026	341	345	345	347	341	145,800
February 03, 2026	337	345	345	345	336	183,700
February 02, 2026	343	333	333	344	333	278,200
January 30, 2026	335	343	343	343	333	150,900
January 29, 2026	334	333	333	335	331	192,700
January 28, 2026	337	335	335	337	334	105,200
January 27, 2026	336	337	337	339	333	134,500
January 26, 2026	344	337	337	345	335	309,100
January 23, 2026	351	347	347	352	345	242,000
January 22, 2026	339	351	351	354	338	449,400
January 21, 2026	335	335	335	337	331	98,600
January 20, 2026	343	337	337	343	337	153,500
January 19, 2026	349	343	343	349	341	143,600
January 16, 2026	355	350	350	356	347	313,300
January 15, 2026	342	353	353	354	341	437,800
January 14, 2026	341	344	344	345	340	222,000
January 13, 2026	343	341	341	343	338	274,800
January 09, 2026	339	338	338	339	336	119,900
January 08, 2026	336	335	335	339	334	107,900
January 07, 2026	339	336	336	343	336	241,900
January 06, 2026	333	341	341	341	333	169,100
January 05, 2026	333	333	333	335	331	153,500
December 30, 2025	331	333	333	333	330	294,600
December 29, 2025	331	332	332	333	329	323,300
December 26, 2025	332	329	329	332	328	298,400
December 25, 2025	328	330	330	330	325	138,000
December 24, 2025	324	327	327	327	324	122,700
December 23, 2025	323	324	324	327	322	171,700
December 22, 2025	325	323	323	327	321	191,100
December 19, 2025	321	323	323	324	321	139,400
December 18, 2025	322	322	322	323	320	140,500
December 17, 2025	325	322	322	327	321	103,300
December 16, 2025	330	324	324	330	324	126,300
December 15, 2025	328	329	329	330	327	165,800
December 12, 2025	323	330	330	330	322	265,900
December 11, 2025	324	320	320	327	320	266,200
December 10, 2025	328	324	324	329	324	163,200
December 09, 2025	330	325	325	331	324	172,100
December 08, 2025	325	326	326	327	324	141,100
December 05, 2025	323	325	325	326	323	88,000
December 04, 2025	323	325	325	327	323	104,300
December 03, 2025	328	322	322	329	322	119,400
December 02, 2025	330	328	328	330	326	113,300
December 01, 2025	338	330	330	338	330	107,500
November 28, 2025	332	336	336	337	331	106,000
November 27, 2025	331	331	331	331	328	104,200
November 26, 2025	332	331	331	332	328	95,600
November 25, 2025	327	328	328	330	325	95,400
November 21, 2025	322	328	328	328	322	66,400

Nippon Concrete Industries Co., Ltd. (5269.T) JPX