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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	316	317	317	319	315	62,300
August 15, 2025	316	319	319	320	314	144,100
August 14, 2025	315	315	315	315	312	80,600
August 13, 2025	313	316	316	316	311	105,700
August 12, 2025	311	313	313	315	310	140,200
August 08, 2025	325	310	310	326	309	248,200
August 07, 2025	319	324	324	328	315	272,400
August 06, 2025	310	320	320	320	309	122,400
August 05, 2025	305	307	307	309	304	136,400
August 04, 2025	301	301	301	303	299	87,600
August 01, 2025	303	305	305	305	302	99,800
July 31, 2025	305	303	303	305	300	93,000
July 30, 2025	298	303	303	304	298	144,000
July 29, 2025	300	298	298	300	297	57,400
July 28, 2025	299	300	300	300	297	66,600
July 25, 2025	300	299	299	300	297	96,000
July 24, 2025	297	298	298	299	296	121,100
July 23, 2025	289	297	297	297	289	267,800
July 22, 2025	288	288	288	290	287	59,300
July 18, 2025	289	287	287	290	287	183,400
July 17, 2025	291	289	289	292	289	95,700
July 16, 2025	295	290	290	295	290	97,300
July 15, 2025	296	293	293	296	293	157,700
July 14, 2025	295	295	295	296	293	124,600
July 11, 2025	292	294	294	296	291	95,800
July 10, 2025	292	290	290	292	290	93,700
July 09, 2025	289	291	291	293	289	117,900
July 08, 2025	290	289	289	291	288	90,200
July 07, 2025	290	289	289	292	289	108,000
July 04, 2025	293	290	290	293	289	66,900
July 03, 2025	289	289	289	291	287	156,300
July 02, 2025	290	289	289	291	288	107,500
July 01, 2025	293	289	289	294	289	145,400
June 30, 2025	298	293	293	299	293	155,200
June 27, 2025	295	297	297	297	294	162,100
June 26, 2025	291	295	295	295	290	176,200
June 25, 2025	290	291	291	291	287	68,600
June 24, 2025	290	289	289	291	288	144,300
June 23, 2025	290	289	289	291	284	210,100
June 20, 2025	294	290	290	294	290	131,600
June 19, 2025	293	293	293	296	293	76,500
June 18, 2025	294	294	294	296	292	79,500
June 17, 2025	292	291	291	293	289	105,900
June 16, 2025	291	291	291	292	288	215,100
June 13, 2025	295	291	291	295	290	208,400
June 12, 2025	296	296	296	297	294	81,000
June 11, 2025	295	296	296	296	293	132,200
June 10, 2025	293	292	292	295	292	142,200
June 09, 2025	299	294	294	299	293	136,700
June 06, 2025	298	298	298	301	296	85,400
June 05, 2025	299	300	300	301	297	103,200
June 04, 2025	295	299	299	301	295	87,200
June 03, 2025	298	295	295	298	294	95,400
June 02, 2025	299	298	298	299	297	70,400
May 30, 2025	297	299	299	300	296	117,100
May 29, 2025	297	298	298	300	295	138,900
May 28, 2025	300	295	295	300	295	101,900
May 27, 2025	294	298	298	299	294	68,500
May 26, 2025	295	293	293	297	293	107,400
May 23, 2025	294	292	292	294	290	118,200

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