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

314.00

+2(+0.64%)

Updated at May 13 03:30PM

Currency In JPY

5269.T Historical Return

If you invested ¥1000 in Nippon Concrete Industries Co., Ltd. (5269.T) 10 years ago, it would be worth ¥1,305.67 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥967.91, while ¥1000 invested 1 year ago would be worth ¥957.29. This corresponds to total returns of 30.57%, -3.21%, -4.27%, respectively, with annualized returns of 2.7%, -0.65%, -4.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5269.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	312	312	312	314	312	116,900
May 11, 2026	312	313	313	315	311	183,700
May 08, 2026	316	313	313	316	312	132,400
May 07, 2026	315	317	317	317	315	153,900
May 01, 2026	312	312	312	313	310	160,800
April 30, 2026	314	311	311	314	310	122,400
April 28, 2026	312	317	317	317	312	129,800
April 27, 2026	315	311	311	315	310	220,100
April 24, 2026	320	316	316	320	315	172,500
April 23, 2026	315	318	318	320	315	330,000
April 22, 2026	312	311	311	314	311	104,900
April 21, 2026	312	312	312	314	310	152,500
April 20, 2026	314	311	311	314	310	147,300
April 17, 2026	314	310	310	315	310	172,500
April 16, 2026	314	314	314	316	313	94,000
April 15, 2026	313	314	314	314	311	158,400
April 14, 2026	314	312	312	314	310	87,800
April 13, 2026	313	312	312	314	308	208,200
April 10, 2026	316	311	311	317	311	224,900
April 09, 2026	320	315	315	321	313	177,300
April 08, 2026	318	320	320	321	316	208,100
April 07, 2026	315	315	315	318	312	183,100
April 06, 2026	315	314	314	317	313	142,900
April 03, 2026	313	317	317	320	313	191,100
April 02, 2026	316	310	310	322	310	469,300
April 01, 2026	321	315	315	322	314	289,300
March 31, 2026	314	314	314	319	313	88,100
March 30, 2026	315	313	313	315	312	318,700
March 27, 2026	323	325	321	328	323	291,700
March 26, 2026	327	322	318.04	327	322	220,600
March 25, 2026	321	326	321.99	327	321	209,700
March 24, 2026	318	319	315.07	319	316	141,500
March 23, 2026	317	314	310.14	320	314	338,600
March 19, 2026	329	324	320.01	330	324	197,900
March 18, 2026	329	335	330.88	335	328	154,300
March 17, 2026	326	327	322.98	329	325	131,500
March 16, 2026	328	324	320.01	328	324	160,700
March 13, 2026	331	329	324.95	331	329	137,000
March 12, 2026	335	331	326.93	335	331	152,600
March 11, 2026	336	336	331.86	340	336	145,900
March 10, 2026	333	334	329.89	335	331	95,600
March 09, 2026	332	328	323.96	332	324	349,900
March 06, 2026	336	339	334.83	340	335	170,300
March 05, 2026	340	338	333.84	346	336	280,000
March 04, 2026	341	333	327.91	343	332	242,300
March 03, 2026	355	346	341.74	356	346	259,800
March 02, 2026	352	358	353.59	367	349	411,000
February 27, 2026	353	360	356.46	361	353	160,500
February 26, 2026	350	353	349.53	362	349	339,300
February 25, 2026	350	347	343.59	350	345	216,600
February 24, 2026	350	346	342.6	350	344	130,700
February 20, 2026	351	349	345.57	354	342	421,400
February 19, 2026	352	350	346.56	352	344	217,400
February 18, 2026	344	353	349.53	355	343	235,000
February 17, 2026	348	342	338.64	349	340	247,700
February 16, 2026	342	342	338.64	351	337	465,900
February 13, 2026	368	335	331.71	368	334	699,800
February 12, 2026	370	365	361.42	374	365	441,900
February 10, 2026	361	365	361.42	368	361	534,100
February 09, 2026	356	350	346.56	357	348	246,100