Nippon Carbon Co., Ltd. (5302.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5302.T Historical Return
If you invested ¥1000 in Nippon Carbon Co., Ltd. (5302.T) 10 years ago, it would be worth ¥3,307.63 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,357.41, while ¥1000 invested 1 year ago would be worth ¥1,111.8. This corresponds to total returns of 230.76%, 35.74%, 11.18%, respectively, with annualized returns of 12.7%, 6.31%, 11.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5302.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 4,800 | 4,845 | 4,845 | 4,845 | 4,775 | 48,400 |
| November 11, 2026 | 4,800 | 4,775 | 4,775 | 4,800 | 4,640 | 73,300 |
| November 10, 2026 | 4,795 | 4,800 | 4,800 | 4,845 | 4,745 | 52,800 |
| November 09, 2026 | 4,680 | 4,660 | 4,660 | 4,720 | 4,645 | 44,700 |
| November 06, 2026 | 4,600 | 4,610 | 4,610 | 4,630 | 4,540 | 91,600 |
| November 05, 2026 | 4,890 | 4,770 | 4,770 | 4,915 | 4,750 | 85,800 |
| November 04, 2026 | 4,930 | 4,835 | 4,835 | 4,930 | 4,725 | 78,500 |
| November 02, 2026 | 4,885 | 4,885 | 4,885 | 4,930 | 4,875 | 30,200 |
| October 30, 2026 | 4,965 | 4,885 | 4,885 | 4,965 | 4,860 | 43,900 |
| October 29, 2026 | 4,890 | 4,915 | 4,915 | 4,935 | 4,855 | 182,300 |
| October 28, 2026 | 4,940 | 4,905 | 4,905 | 4,965 | 4,895 | 57,900 |
| October 27, 2026 | 4,925 | 4,920 | 4,920 | 4,960 | 4,880 | 44,600 |
| October 26, 2026 | 4,905 | 4,900 | 4,900 | 4,930 | 4,870 | 33,900 |
| October 23, 2026 | 4,895 | 4,905 | 4,905 | 4,905 | 4,805 | 63,600 |
| October 22, 2026 | 4,980 | 4,900 | 4,900 | 5,010 | 4,895 | 47,700 |
| October 21, 2026 | 5,040 | 4,995 | 4,995 | 5,040 | 4,970 | 41,900 |
| October 20, 2026 | 5,070 | 4,975 | 4,975 | 5,080 | 4,960 | 52,100 |
| October 19, 2026 | 5,030 | 5,090 | 5,090 | 5,100 | 5,020 | 32,600 |
| October 16, 2026 | 5,060 | 5,100 | 5,100 | 5,120 | 5,030 | 26,300 |
| October 15, 2026 | 5,150 | 5,030 | 5,030 | 5,160 | 5,030 | 49,000 |
| October 14, 2026 | 5,180 | 5,220 | 5,220 | 5,260 | 5,180 | 31,600 |
| October 13, 2026 | 5,170 | 5,180 | 5,180 | 5,200 | 5,080 | 41,900 |
| October 09, 2026 | 5,180 | 5,170 | 5,170 | 5,210 | 5,150 | 35,100 |
| October 08, 2026 | 5,300 | 5,180 | 5,180 | 5,320 | 5,180 | 41,100 |
| October 07, 2026 | 5,280 | 5,370 | 5,370 | 5,410 | 5,240 | 57,900 |
| October 06, 2026 | 5,230 | 5,300 | 5,300 | 5,310 | 5,220 | 27,300 |
| October 05, 2026 | 5,180 | 5,230 | 5,230 | 5,290 | 5,170 | 54,700 |
| October 02, 2026 | 5,140 | 5,170 | 5,170 | 5,200 | 5,100 | 34,700 |
| October 01, 2026 | 5,100 | 5,170 | 5,170 | 5,190 | 5,070 | 34,000 |
| September 30, 2026 | 5,050 | 5,130 | 5,130 | 5,140 | 5,050 | 32,300 |
| September 29, 2026 | 5,070 | 5,050 | 5,050 | 5,080 | 5,000 | 46,700 |
| September 28, 2026 | 5,110 | 5,080 | 5,080 | 5,160 | 5,070 | 33,100 |
| September 25, 2026 | 5,140 | 5,110 | 5,110 | 5,170 | 5,090 | 41,900 |
| September 24, 2026 | 5,140 | 5,070 | 5,070 | 5,180 | 5,050 | 26,100 |
| September 18, 2026 | 5,100 | 5,050 | 5,050 | 5,130 | 5,050 | 38,800 |
| September 17, 2026 | 5,080 | 5,090 | 5,090 | 5,090 | 5,050 | 27,300 |
| September 16, 2026 | 5,060 | 5,050 | 5,050 | 5,080 | 5,030 | 17,600 |
| September 15, 2026 | 5,040 | 5,060 | 5,060 | 5,070 | 4,960 | 37,700 |
| September 11, 2026 | 4,945 | 5,050 | 5,050 | 5,090 | 4,945 | 42,600 |
| September 10, 2026 | 4,925 | 5,020 | 5,020 | 5,020 | 4,915 | 37,500 |
| September 09, 2026 | 4,920 | 5,020 | 5,020 | 5,040 | 4,910 | 42,300 |
| September 08, 2026 | 5,070 | 4,970 | 4,970 | 5,080 | 4,970 | 40,400 |
| September 07, 2026 | 5,000 | 5,110 | 5,110 | 5,130 | 4,995 | 43,900 |
| September 04, 2026 | 5,020 | 4,995 | 4,995 | 5,060 | 4,925 | 46,100 |
| September 03, 2026 | 5,090 | 5,010 | 5,010 | 5,090 | 4,995 | 36,000 |
| September 02, 2026 | 5,220 | 5,040 | 5,040 | 5,240 | 5,040 | 84,700 |
| September 01, 2026 | 5,340 | 5,280 | 5,280 | 5,440 | 5,220 | 92,500 |
| August 31, 2026 | 5,200 | 5,240 | 5,240 | 5,290 | 5,120 | 85,200 |
| August 28, 2026 | 5,020 | 5,190 | 5,190 | 5,220 | 5,000 | 94,100 |
| August 27, 2026 | 4,930 | 5,020 | 5,020 | 5,040 | 4,910 | 74,000 |
| August 26, 2026 | 4,955 | 4,880 | 4,880 | 4,960 | 4,855 | 80,900 |
| August 25, 2026 | 4,860 | 4,905 | 4,905 | 4,935 | 4,790 | 112,700 |
| August 24, 2026 | 4,860 | 4,855 | 4,855 | 4,905 | 4,845 | 43,900 |
| August 21, 2026 | 4,900 | 4,880 | 4,880 | 4,910 | 4,835 | 54,900 |
| August 20, 2026 | 4,955 | 4,925 | 4,925 | 4,960 | 4,860 | 55,300 |
| August 19, 2026 | 4,990 | 4,915 | 4,915 | 4,995 | 4,905 | 42,700 |
| August 18, 2026 | 5,020 | 5,060 | 5,060 | 5,100 | 5,010 | 59,200 |
| August 17, 2026 | 5,040 | 5,020 | 5,020 | 5,040 | 4,960 | 58,900 |
| August 14, 2026 | 5,080 | 5,060 | 5,060 | 5,160 | 5,030 | 76,500 |
| August 13, 2026 | 4,960 | 5,050 | 5,050 | 5,080 | 4,930 | 90,200 |
AD
