TYO:4064
Nippon Carbide Industries Stock Price (Quote)
JP¥1,776.00
-7.00 (-0.393%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,740.00 | JP¥1,858.00 | Thursday, 2nd May 2024 4064.T stock ended at JP¥1,776.00. This is 0.393% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.02% from a day low at JP¥1,773.00 to a day high of JP¥1,791.00. |
90 days | JP¥1,517.00 | JP¥1,980.00 | |
52 weeks | JP¥1,267.00 | JP¥1,980.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥1,787.00 | JP¥1,791.00 | JP¥1,773.00 | JP¥1,776.00 | 8 600 |
May 01, 2024 | JP¥1,776.00 | JP¥1,802.00 | JP¥1,766.00 | JP¥1,783.00 | 22 400 |
Apr 30, 2024 | JP¥1,793.00 | JP¥1,805.00 | JP¥1,776.00 | JP¥1,805.00 | 29 500 |
Apr 26, 2024 | JP¥1,772.00 | JP¥1,785.00 | JP¥1,754.00 | JP¥1,754.00 | 127 900 |
Apr 25, 2024 | JP¥1,784.00 | JP¥1,797.00 | JP¥1,775.00 | JP¥1,776.00 | 13 800 |
Apr 24, 2024 | JP¥1,810.00 | JP¥1,812.00 | JP¥1,795.00 | JP¥1,802.00 | 21 700 |
Apr 23, 2024 | JP¥1,788.00 | JP¥1,806.00 | JP¥1,780.00 | JP¥1,787.00 | 21 900 |
Apr 22, 2024 | JP¥1,770.00 | JP¥1,793.00 | JP¥1,770.00 | JP¥1,789.00 | 20 600 |
Apr 19, 2024 | JP¥1,783.00 | JP¥1,794.00 | JP¥1,751.00 | JP¥1,775.00 | 25 000 |
Apr 18, 2024 | JP¥1,772.00 | JP¥1,810.00 | JP¥1,770.00 | JP¥1,794.00 | 19 500 |
Apr 17, 2024 | JP¥1,802.00 | JP¥1,804.00 | JP¥1,753.00 | JP¥1,776.00 | 51 100 |
Apr 16, 2024 | JP¥1,857.00 | JP¥1,857.00 | JP¥1,796.00 | JP¥1,802.00 | 40 500 |
Apr 15, 2024 | JP¥1,845.00 | JP¥1,858.00 | JP¥1,837.00 | JP¥1,858.00 | 37 600 |
Apr 12, 2024 | JP¥1,849.00 | JP¥1,849.00 | JP¥1,830.00 | JP¥1,846.00 | 24 400 |
Apr 11, 2024 | JP¥1,822.00 | JP¥1,848.00 | JP¥1,810.00 | JP¥1,836.00 | 23 500 |
Apr 10, 2024 | JP¥1,802.00 | JP¥1,836.00 | JP¥1,802.00 | JP¥1,833.00 | 26 500 |
Apr 09, 2024 | JP¥1,815.00 | JP¥1,817.00 | JP¥1,802.00 | JP¥1,810.00 | 20 900 |
Apr 08, 2024 | JP¥1,792.00 | JP¥1,805.00 | JP¥1,784.00 | JP¥1,804.00 | 37 600 |
Apr 05, 2024 | JP¥1,770.00 | JP¥1,775.00 | JP¥1,740.00 | JP¥1,772.00 | 34 500 |
Apr 04, 2024 | JP¥1,775.00 | JP¥1,786.00 | JP¥1,765.00 | JP¥1,771.00 | 32 800 |
Apr 03, 2024 | JP¥1,770.00 | JP¥1,790.00 | JP¥1,750.00 | JP¥1,775.00 | 53 700 |
Apr 02, 2024 | JP¥1,801.00 | JP¥1,802.00 | JP¥1,773.00 | JP¥1,775.00 | 33 900 |
Apr 01, 2024 | JP¥1,838.00 | JP¥1,840.00 | JP¥1,789.00 | JP¥1,789.00 | 37 900 |
Mar 29, 2024 | JP¥1,813.00 | JP¥1,838.00 | JP¥1,800.00 | JP¥1,838.00 | 39 700 |
Mar 28, 2024 | JP¥1,822.00 | JP¥1,850.00 | JP¥1,794.00 | JP¥1,803.00 | 70 000 |