Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Nippon Carbide Industries Co., Inc. (4064.T)

1,685.00
+25.00
+(1.51%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,665.001,687.001,656.001,685.001,685.0027,500
May 1, 20251,698.001,698.001,660.001,660.001,660.0027,400
Apr 30, 20251,687.001,690.001,659.001,684.001,684.0026,400
Apr 28, 20251,700.001,720.001,687.001,687.001,687.0059,300
Apr 25, 20251,665.001,690.001,665.001,675.001,675.0027,000
Apr 24, 20251,697.001,698.001,665.001,665.001,665.0020,000
Apr 23, 20251,688.001,697.001,665.001,687.001,687.0035,500
Apr 22, 20251,641.001,675.001,641.001,666.001,666.0017,700
Apr 21, 20251,669.001,684.001,643.001,643.001,643.0028,500
Apr 18, 20251,640.001,678.001,633.001,669.001,669.0038,500
Apr 17, 20251,625.001,631.001,615.001,628.001,628.0034,800
Apr 16, 20251,637.001,638.001,613.001,617.001,617.0027,200
Apr 15, 20251,650.001,663.001,633.001,636.001,636.0032,100
Apr 14, 20251,663.001,663.001,635.001,649.001,649.0031,700
Apr 11, 20251,561.001,644.001,534.001,628.001,628.0061,800
Apr 10, 20251,686.001,686.001,597.001,622.001,622.0050,000
Apr 9, 20251,565.001,565.001,498.001,526.001,526.0058,900
Apr 8, 20251,562.001,605.001,562.001,605.001,605.0052,700
Apr 7, 20251,464.001,497.001,410.001,462.001,462.0075,000
Apr 4, 20251,646.001,646.001,536.001,580.001,580.0088,500
Apr 3, 20251,691.001,718.001,670.001,708.001,708.0054,400
Apr 2, 20251,796.001,800.001,767.001,767.001,767.0020,100
Apr 1, 20251,846.001,846.001,799.001,799.001,799.0029,600
Mar 31, 20251,855.001,860.001,809.001,809.001,809.0054,700
Mar 28, 2025 40 Dividend
Mar 28, 20251,905.001,910.001,869.001,888.001,888.0049,500
Mar 27, 20251,941.001,958.001,911.001,954.001,914.0060,200
Mar 26, 20251,919.001,945.001,910.001,945.001,905.1839,500
Mar 25, 20251,926.001,932.001,902.001,919.001,879.7239,900
Mar 24, 20251,960.001,960.001,922.001,926.001,886.5717,200
Mar 21, 20251,940.001,947.001,928.001,946.001,906.1635,400
Mar 19, 20251,951.001,959.001,930.001,940.001,900.2931,900
Mar 18, 20251,970.001,979.001,962.001,962.001,921.8427,700
Mar 17, 20251,946.001,968.001,929.001,968.001,927.7136,800
Mar 14, 20251,914.001,946.001,905.001,946.001,906.1623,500
Mar 13, 20251,903.001,923.001,900.001,910.001,870.9012,100
Mar 12, 20251,896.001,900.001,883.001,886.001,847.3916,300
Mar 11, 20251,910.001,910.001,865.001,896.001,857.1941,200
Mar 10, 20251,938.001,960.001,922.001,922.001,882.6616,100
Mar 7, 20251,921.001,955.001,908.001,933.001,893.4321,900
Mar 6, 20251,948.001,957.001,937.001,946.001,906.1640,500
Mar 5, 20251,900.001,930.001,900.001,920.001,880.7021,600
Mar 4, 20251,943.001,943.001,892.001,900.001,861.1120,200
Mar 3, 20251,903.001,944.001,900.001,944.001,904.2040,500
Feb 28, 20251,880.001,896.001,865.001,881.001,842.4929,200
Feb 27, 20251,889.001,898.001,876.001,896.001,857.1913,200
Feb 26, 20251,900.001,903.001,864.001,876.001,837.6021,200
Feb 25, 20251,880.001,914.001,869.001,905.001,866.0021,500
Feb 21, 20251,915.001,920.001,895.001,905.001,866.0025,800
Feb 20, 20251,954.001,955.001,900.001,911.001,871.8825,200
Feb 19, 20251,900.001,953.001,900.001,946.001,906.1648,900
Feb 18, 20251,914.001,914.001,890.001,908.001,868.9426,600
Feb 17, 20251,920.001,932.001,901.001,901.001,862.0830,300
Feb 14, 20251,950.001,950.001,902.001,910.001,870.9037,400
Feb 13, 20251,916.001,949.001,903.001,942.001,902.2548,600
Feb 12, 20251,921.001,949.001,910.001,910.001,870.9061,200
Feb 10, 20251,910.001,942.001,859.001,920.001,880.70188,500
Feb 7, 20251,817.001,830.001,781.001,813.001,775.8941,600
Feb 6, 20251,773.001,789.001,773.001,789.001,752.3814,400
Feb 5, 20251,792.001,800.001,771.001,773.001,736.7116,300
Feb 4, 20251,785.001,807.001,778.001,778.001,741.6021,800
Feb 3, 20251,785.001,789.001,763.001,766.001,729.8535,200
Jan 31, 20251,796.001,796.001,775.001,789.001,752.3810,600
Jan 30, 20251,803.001,803.001,775.001,794.001,757.2821,300
Jan 29, 20251,781.001,820.001,763.001,804.001,767.0730,600
Jan 28, 20251,776.001,787.001,770.001,777.001,740.6215,100
Jan 27, 20251,810.001,810.001,774.001,775.001,738.6613,100
Jan 24, 20251,793.001,799.001,739.001,773.001,736.7141,000
Jan 23, 20251,805.001,813.001,785.001,793.001,756.3017,900
Jan 22, 20251,785.001,812.001,785.001,805.001,768.0556,200
Jan 21, 20251,775.001,785.001,770.001,785.001,748.4624,800
Jan 20, 20251,735.001,771.001,735.001,764.001,727.8921,100
Jan 17, 20251,736.001,750.001,726.001,735.001,699.4823,500
Jan 16, 20251,736.001,754.001,728.001,747.001,711.2425,200
Jan 15, 20251,723.001,748.001,721.001,743.001,707.3215,100
Jan 14, 20251,721.001,753.001,710.001,721.001,685.7725,100
Jan 10, 20251,716.001,753.001,715.001,735.001,699.4815,500
Jan 9, 20251,740.001,745.001,722.001,728.001,692.6321,900
Jan 8, 20251,776.001,785.001,746.001,746.001,710.2629,300
Jan 7, 20251,778.001,788.001,754.001,785.001,748.4638,900
Jan 6, 20251,752.001,799.001,727.001,778.001,741.6058,400
Dec 30, 20241,750.001,758.001,665.001,734.001,698.5050,500
Dec 27, 20241,750.001,758.001,738.001,750.001,714.1843,600
Dec 26, 20241,709.001,736.001,704.001,734.001,698.5034,100
Dec 25, 20241,701.001,709.001,685.001,709.001,674.0214,600
Dec 24, 20241,718.001,718.001,692.001,698.001,663.2410,400
Dec 23, 20241,707.001,722.001,687.001,720.001,684.7922,300
Dec 20, 20241,697.001,712.001,677.001,686.001,651.4930,700
Dec 19, 20241,676.001,701.001,673.001,696.001,661.2832,100
Dec 18, 20241,698.001,706.001,691.001,705.001,670.1012,800
Dec 17, 20241,715.001,723.001,669.001,698.001,663.2429,500
Dec 16, 20241,693.001,707.001,690.001,703.001,668.1427,200
Dec 13, 20241,677.001,710.001,669.001,690.001,655.4034,700
Dec 12, 20241,672.001,698.001,658.001,689.001,654.4246,400
Dec 11, 20241,646.001,655.001,638.001,655.001,621.1225,000
Dec 10, 20241,640.001,652.001,638.001,643.001,609.3719,800
Dec 9, 20241,636.001,648.001,634.001,639.001,605.4524,200
Dec 6, 20241,637.001,637.001,623.001,628.001,594.6711,800
Dec 5, 20241,646.001,651.001,623.001,636.001,602.5123,500
Dec 4, 20241,664.001,664.001,641.001,643.001,609.3716,300
Dec 3, 20241,670.001,676.001,656.001,666.001,631.9028,500
Dec 2, 20241,635.001,656.001,633.001,652.001,618.1828,500
Nov 29, 20241,631.001,634.001,618.001,618.001,584.8813,900
Nov 28, 20241,625.001,640.001,624.001,628.001,594.6718,300
Nov 27, 20241,662.001,662.001,623.001,630.001,596.6326,400
Nov 26, 20241,651.001,667.001,643.001,659.001,625.0416,900
Nov 25, 20241,680.001,680.001,649.001,649.001,615.2418,900
Nov 22, 20241,651.001,679.001,651.001,660.001,626.0229,500
Nov 21, 20241,667.001,667.001,650.001,650.001,616.2224,200
Nov 20, 20241,680.001,693.001,656.001,660.001,626.0219,400
Nov 19, 20241,692.001,695.001,668.001,679.001,644.6317,400
Nov 18, 20241,683.001,690.001,670.001,684.001,649.5318,100
Nov 15, 20241,670.001,675.001,658.001,661.001,627.0014,600
Nov 14, 20241,695.001,697.001,651.001,651.001,617.2023,600
Nov 13, 20241,681.001,697.001,676.001,695.001,660.3032,600
Nov 12, 20241,690.001,696.001,676.001,689.001,654.4229,700
Nov 11, 20241,741.001,760.001,683.001,699.001,664.2264,200
Nov 8, 20241,702.001,718.001,670.001,673.001,638.7550,900
Nov 7, 20241,664.001,702.001,654.001,702.001,667.1633,800
Nov 6, 20241,655.001,673.001,652.001,652.001,618.1816,600
Nov 5, 20241,646.001,655.001,636.001,637.001,603.4912,700
Nov 1, 20241,641.001,646.001,630.001,645.001,611.3321,900
Oct 31, 20241,638.001,663.001,638.001,654.001,620.1414,200
Oct 30, 20241,652.001,661.001,634.001,640.001,606.4355,000
Oct 29, 20241,641.001,672.001,639.001,656.001,622.1013,400
Oct 28, 20241,613.001,641.001,605.001,641.001,607.4120,700
Oct 25, 20241,643.001,643.001,601.001,611.001,578.0227,800
Oct 24, 20241,622.001,638.001,614.001,631.001,597.6129,400
Oct 23, 20241,645.001,651.001,630.001,636.001,602.5119,200
Oct 22, 20241,670.001,670.001,638.001,645.001,611.3323,100
Oct 21, 20241,651.001,677.001,651.001,671.001,636.7913,000
Oct 18, 20241,665.001,666.001,650.001,650.001,616.2226,000
Oct 17, 20241,678.001,683.001,665.001,669.001,634.8327,400
Oct 16, 20241,698.001,707.001,680.001,680.001,645.6125,300
Oct 15, 20241,719.001,722.001,695.001,710.001,674.9917,800
Oct 11, 20241,710.001,714.001,693.001,703.001,668.1422,500
Oct 10, 20241,716.001,716.001,691.001,700.001,665.2019,500
Oct 9, 20241,705.001,705.001,675.001,694.001,659.3242,900
Oct 8, 20241,708.001,716.001,688.001,691.001,656.3823,500
Oct 7, 20241,750.001,750.001,715.001,722.001,686.7535,900
Oct 4, 20241,720.001,734.001,713.001,721.001,685.7717,700
Oct 3, 20241,757.001,757.001,722.001,723.001,687.7311,900
Oct 2, 20241,724.001,737.001,720.001,728.001,692.6315,400
Oct 1, 20241,717.001,736.001,717.001,725.001,689.6915,200
Sep 30, 20241,687.001,721.001,685.001,705.001,670.1024,900
Sep 27, 2024 40 Dividend
Sep 27, 20241,730.001,766.001,728.001,756.001,720.0527,700
Sep 26, 20241,743.001,767.001,730.001,767.001,691.6539,300
Sep 25, 20241,730.001,739.001,705.001,730.001,656.2241,800
Sep 24, 20241,740.001,741.001,717.001,722.001,648.5731,000
Sep 20, 20241,680.001,747.001,680.001,731.001,657.1849,400
Sep 19, 20241,661.001,690.001,661.001,679.001,607.4018,800
Sep 18, 20241,652.001,679.001,650.001,661.001,590.1735,200
Sep 17, 20241,645.001,651.001,615.001,640.001,570.0630,400
Sep 13, 20241,630.001,640.001,620.001,628.001,558.5730,400
Sep 12, 20241,659.001,661.001,622.001,643.001,572.9330,500
Sep 11, 20241,657.001,674.001,609.001,620.001,550.9232,900
Sep 10, 20241,666.001,685.001,665.001,669.001,597.8334,400
Sep 9, 20241,638.001,688.001,630.001,677.001,605.4836,700
Sep 6, 20241,732.001,732.001,687.001,688.001,616.0229,300
Sep 5, 20241,706.001,748.001,685.001,716.001,642.8238,400
Sep 4, 20241,744.001,754.001,721.001,732.001,658.1473,700
Sep 3, 20241,775.001,795.001,771.001,784.001,707.9214,600
Sep 2, 20241,789.001,793.001,767.001,775.001,699.3121,900
Aug 30, 20241,764.001,793.001,755.001,787.001,710.7918,700
Aug 29, 20241,760.001,768.001,744.001,750.001,675.3724,100
Aug 28, 20241,777.001,791.001,753.001,760.001,684.9530,700
Aug 27, 20241,762.001,791.001,756.001,791.001,714.6240,100
Aug 26, 20241,754.001,756.001,730.001,740.001,665.8021,200
Aug 23, 20241,743.001,756.001,736.001,745.001,670.5816,800
Aug 22, 20241,746.001,752.001,737.001,741.001,666.7623,400
Aug 21, 20241,739.001,760.001,720.001,745.001,670.5828,100
Aug 20, 20241,742.001,753.001,728.001,746.001,671.5420,700
Aug 19, 20241,766.001,779.001,730.001,730.001,656.2230,200
Aug 16, 20241,750.001,766.001,746.001,766.001,690.6939,600
Aug 15, 20241,724.001,745.001,710.001,722.001,648.5747,200
Aug 14, 20241,709.001,730.001,688.001,730.001,656.2239,600
Aug 13, 20241,630.001,697.001,630.001,697.001,624.6362,000
Aug 9, 20241,621.001,653.001,600.001,633.001,563.3657,500
Aug 8, 20241,675.001,675.001,587.001,587.001,519.3283,300
Aug 7, 20241,525.001,635.001,498.001,583.001,515.4970,100
Aug 6, 20241,550.001,574.001,501.001,536.001,470.5076,700
Aug 5, 20241,606.001,606.001,377.001,392.001,332.64123,000
Aug 2, 20241,729.001,733.001,682.001,682.001,610.2779,700
Aug 1, 20241,840.001,840.001,771.001,786.001,709.8452,500
Jul 31, 20241,824.001,857.001,805.001,857.001,777.8127,500
Jul 30, 20241,830.001,847.001,810.001,829.001,751.00113,700
Jul 29, 20241,847.001,858.001,822.001,839.001,760.5829,900
Jul 26, 20241,830.001,847.001,818.001,822.001,744.3025,900
Jul 25, 20241,851.001,855.001,820.001,822.001,744.3045,700
Jul 24, 20241,901.001,907.001,872.001,877.001,796.9634,200
Jul 23, 20241,916.001,930.001,890.001,905.001,823.7626,800
Jul 22, 20241,952.001,954.001,907.001,915.001,833.3436,800
Jul 19, 20241,965.001,980.001,945.001,952.001,868.7631,300
Jul 18, 20242,025.002,025.001,975.001,977.001,892.6950,400
Jul 17, 20242,049.002,067.002,028.002,033.001,946.3020,000
Jul 16, 20242,058.002,088.002,043.002,045.001,957.7926,700
Jul 12, 20242,094.002,100.002,050.002,054.001,966.4141,500
Jul 11, 20242,050.002,099.002,050.002,082.001,993.2190,800
Jul 10, 20242,039.002,058.002,015.002,038.001,951.0984,500
Jul 9, 20242,013.002,055.001,983.002,030.001,943.43124,600
Jul 8, 20241,966.002,004.001,966.002,000.001,914.7151,500
Jul 5, 20241,995.001,995.001,965.001,966.001,882.1634,100
Jul 4, 20241,994.002,002.001,986.001,999.001,913.7525,600
Jul 3, 20241,992.002,010.001,982.001,996.001,910.8823,500
Jul 2, 20241,989.002,017.001,989.002,000.001,914.7143,500
Jul 1, 20241,995.002,013.001,979.001,981.001,896.5235,800
Jun 28, 20241,995.002,000.001,979.001,986.001,901.3126,400
Jun 27, 20241,985.001,999.001,972.001,994.001,908.9735,500
Jun 26, 20241,996.001,996.001,965.001,976.001,891.7337,300
Jun 25, 20242,003.002,021.001,998.001,998.001,912.8059,300
Jun 24, 20242,008.002,008.001,967.001,994.001,908.9755,400
Jun 21, 20241,999.002,025.001,990.002,004.001,918.5484,700
Jun 20, 20242,016.002,022.001,985.001,989.001,904.1857,400
Jun 19, 20241,970.002,028.001,960.002,027.001,940.56103,700
Jun 18, 20241,931.001,979.001,930.001,963.001,879.2995,600
Jun 17, 20241,902.001,929.001,871.001,928.001,845.7845,200
Jun 14, 20241,857.001,912.001,843.001,912.001,830.4681,100
Jun 13, 20241,889.001,893.001,828.001,836.001,757.7048,000
Jun 12, 20241,893.001,906.001,886.001,889.001,808.4432,400
Jun 11, 20241,910.001,920.001,881.001,885.001,804.6146,300
Jun 10, 20241,882.001,897.001,880.001,897.001,816.1016,400
Jun 7, 20241,889.001,903.001,873.001,882.001,801.7434,300
Jun 6, 20241,879.001,903.001,870.001,889.001,808.4439,700
Jun 5, 20241,899.001,919.001,861.001,878.001,797.9148,700
Jun 4, 20241,895.001,905.001,870.001,899.001,818.0261,200
Jun 3, 20241,853.001,880.001,844.001,870.001,790.2538,700
May 31, 20241,813.001,842.001,807.001,839.001,760.5819,700
May 30, 20241,775.001,805.001,753.001,796.001,719.4153,100
May 29, 20241,854.001,854.001,798.001,798.001,721.3219,800
May 28, 20241,868.001,871.001,845.001,854.001,774.9416,700
May 27, 20241,859.001,873.001,843.001,868.001,788.3420,100
May 24, 20241,834.001,862.001,828.001,846.001,767.2825,500
May 23, 20241,832.001,857.001,822.001,834.001,755.7925,400
May 22, 20241,858.001,860.001,832.001,832.001,753.8817,500
May 21, 20241,840.001,873.001,840.001,851.001,772.0649,700
May 20, 20241,810.001,842.001,810.001,840.001,761.5329,800
May 17, 20241,766.001,808.001,766.001,808.001,730.9027,400
May 16, 20241,812.001,817.001,775.001,785.001,708.8835,100
May 15, 20241,832.001,843.001,804.001,816.001,738.5642,300
May 14, 20241,801.001,845.001,801.001,824.001,746.22137,500
May 13, 20241,717.001,718.001,695.001,708.001,635.1639,400
May 10, 20241,756.001,756.001,722.001,734.001,660.0528,100
May 9, 20241,756.001,762.001,735.001,745.001,670.5824,000
May 8, 20241,768.001,772.001,755.001,755.001,680.1616,500
May 7, 20241,782.001,782.001,758.001,767.001,691.6529,100
May 2, 20241,787.001,791.001,773.001,776.001,700.268,600

Related Tickers

9B2.F PCC Exol S.A.
0.5080
0.00%
 
SAO.MU Sasol Ltd
3.0800
+1.32%
 
SADHNANIQ.BO Sadhana Nitro Chem Limited
20.42
-1.97%
 
AFE.JO AECI Ltd
10,339.00
+1.21%
 
ECJ.SG Ecolab Inc
225.80
+2.78%
 
27V.F Avantium N.V.
0.8510
+1.31%
 
3C1.MU Carbios SA
7.79
-3.71%
 
GVDBF Givaudan SA
4,550.00
+8.33%
 
CLNz.XC
 
COIHY Croda International Plc
20.36
+3.67%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.