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

Frankfurt - Delayed Quote EUR

Nippon Coke & Engineering Company, Limited (NJ2.F)

0.5050
0.0000
(0.00%)
As of 8:03:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.50500.50500.50500.50500.50501,500
May 2, 20250.50500.50500.50500.50500.5050-
Apr 30, 20250.51000.51000.51000.51000.5100-
Apr 29, 20250.52000.52000.52000.52000.5200-
Apr 28, 20250.52000.52000.51500.51500.5150-
Apr 25, 20250.51000.51000.51000.51000.5100-
Apr 24, 20250.50500.50500.50500.50500.5050-
Apr 23, 20250.52000.52000.51000.51000.5100-
Apr 22, 20250.51500.52000.51500.52000.5200-
Apr 17, 20250.48000.48000.48000.48000.4800-
Apr 16, 20250.45600.45600.45600.45600.4560-
Apr 15, 20250.47200.47400.47200.47400.4740-
Apr 14, 20250.47200.47200.46600.46600.4660-
Apr 11, 20250.46800.46800.46400.46400.4640-
Apr 10, 20250.47600.47600.46800.46800.4680-
Apr 9, 20250.44600.44600.44400.44400.4440-
Apr 8, 20250.46800.47400.46800.47400.4740-
Apr 7, 20250.44200.44200.43200.43200.4320-
Apr 4, 20250.46200.46400.46200.46400.4640-
Apr 3, 20250.50500.50500.50000.50000.5000-
Apr 2, 20250.52000.52000.51500.51500.5150-
Apr 1, 20250.52500.52500.52500.52500.5250-
Mar 31, 20250.52000.52000.52000.52000.5200-
Mar 28, 20250.53500.53500.53500.53500.5350-
Mar 27, 20250.53500.53500.53500.53500.5350-
Mar 26, 20250.53500.53500.53500.53500.5350-
Mar 25, 20250.53500.54000.53500.54000.5400-
Mar 24, 20250.54000.54000.54000.54000.5400-
Mar 21, 20250.55500.55500.55500.55500.5550-
Mar 20, 20250.55500.55500.55500.55500.5550-
Mar 19, 20250.55000.55500.55000.55500.5550-
Mar 18, 20250.55500.55500.55500.55500.5550-
Mar 17, 20250.54500.54500.54500.54500.5450-
Mar 14, 20250.54500.54500.54500.54500.5450-
Mar 13, 20250.53500.53500.53500.53500.5350-
Mar 12, 20250.53000.53000.53000.53000.5300-
Mar 11, 20250.52500.52500.52000.52000.5200-
Mar 10, 20250.53500.54000.53500.54000.5400-
Mar 7, 20250.53000.53000.53000.53000.5300-
Mar 6, 20250.53000.53500.53000.53500.5350-
Mar 5, 20250.53000.53000.52500.52500.5250-
Mar 4, 20250.53000.53000.53000.53000.5300-
Mar 3, 20250.55000.55000.55000.55000.5500-
Feb 28, 20250.55500.56000.55500.56000.5600-
Feb 27, 20250.56500.56500.56500.56500.5650-
Feb 26, 20250.56000.56500.56000.56500.5650-
Feb 25, 20250.56000.56000.56000.56000.5600-
Feb 24, 20250.56000.56500.56000.56000.5600-
Feb 21, 20250.59000.59000.59000.59000.59001,500
Feb 20, 20250.59000.59000.59000.59000.5900-
Feb 19, 20250.59000.59000.59000.59000.5900-
Feb 18, 20250.59000.59000.59000.59000.5900-
Feb 17, 20250.59000.59000.59000.59000.5900-
Feb 14, 20250.59500.59500.59500.59500.5950-
Feb 13, 20250.59000.59500.59000.59500.5950-
Feb 12, 20250.60500.60500.60000.60000.6000-
Feb 11, 20250.63000.63000.62500.62500.6250-
Feb 10, 20250.63000.63000.63000.63000.6300-
Feb 7, 20250.59000.59500.59000.59500.5950-
Feb 6, 20250.60000.60000.60000.60000.6000-
Feb 5, 20250.59500.60000.59500.60000.6000-
Feb 4, 20250.60000.60000.60000.60000.6000-
Feb 3, 20250.59500.59500.59500.59500.5950-
Jan 31, 20250.58500.58500.58500.58500.5850-
Jan 30, 20250.59000.59000.59000.59000.5900-
Jan 29, 20250.58000.58000.58000.58000.5800-
Jan 28, 20250.59000.59000.59000.59000.5900-
Jan 27, 20250.57500.57500.57500.57500.5750-
Jan 24, 20250.56500.56500.56000.56000.5600-
Jan 23, 20250.56000.56000.56000.56000.5600-
Jan 22, 20250.55500.55500.55000.55000.5500-
Jan 21, 20250.55500.55500.55500.55500.5550-
Jan 20, 20250.56500.56500.56500.56500.5650-
Jan 17, 20250.54500.54500.54000.54000.5400-
Jan 16, 20250.53500.54000.53500.54000.5400-
Jan 15, 20250.54500.54500.54500.54500.5450-
Jan 14, 20250.54500.54500.54000.54000.5400-
Jan 13, 20250.55000.55000.55000.55000.5500-
Jan 10, 20250.54500.55000.54500.55000.5500-
Jan 9, 20250.54500.54500.54500.54500.5450-
Jan 8, 20250.55500.55500.55500.55500.5550-
Jan 7, 20250.57500.57500.57500.57500.5750-
Jan 6, 20250.56500.56500.56500.56500.5650-
Jan 3, 20250.58000.58000.58000.58000.5800-
Jan 2, 20250.58000.58000.58000.58000.5800-
Dec 30, 20240.57000.57000.57000.57000.5700-
Dec 27, 20240.56000.56000.56000.56000.5600-
Dec 23, 20240.55000.55000.55000.55000.5500-
Dec 20, 20240.55000.55000.55000.55000.5500-
Dec 19, 20240.55500.55500.55000.55000.5500-
Dec 18, 20240.57000.57500.57000.57500.5750-
Dec 17, 20240.57000.57000.57000.57000.5700-
Dec 16, 20240.57500.57500.57500.57500.5750-
Dec 13, 20240.59500.59500.59000.59000.5900-
Dec 12, 20240.58500.59000.58500.59000.5900-
Dec 11, 20240.59000.59000.58500.58500.5850-
Dec 10, 20240.59500.59500.59500.59500.5950-
Dec 9, 20240.59000.59000.59000.59000.5900-
Dec 6, 20240.58000.58000.58000.58000.5800-
Dec 5, 20240.57500.57500.57500.57500.5750-
Dec 4, 20240.59000.59000.58500.58500.5850-
Dec 3, 20240.59500.60000.59500.60000.6000-
Dec 2, 20240.59000.59500.59000.59500.5950-
Nov 29, 20240.58500.59000.58500.59000.5900-
Nov 28, 20240.58000.58000.58000.58000.5800-
Nov 27, 20240.58000.58000.57500.57500.5750-
Nov 26, 20240.57500.58000.57500.58000.5800-
Nov 25, 20240.59500.59500.59500.59500.5950-
Nov 22, 20240.57000.57500.57000.57500.5750-
Nov 21, 20240.57000.57500.57000.57500.5750-
Nov 20, 20240.57500.58000.57500.58000.5800-
Nov 19, 20240.57500.57500.57500.57500.5750-
Nov 18, 20240.58000.58000.58000.58000.5800-
Nov 15, 20240.56500.57000.56500.57000.5700-
Nov 14, 20240.55500.55500.55500.55500.5550-
Nov 13, 20240.55500.55500.55500.55500.5550-
Nov 12, 20240.55000.55000.55000.55000.5500-
Nov 11, 20240.54500.54500.54500.54500.5450-
Nov 8, 20240.56500.57000.56500.57000.5700-
Nov 7, 20240.57500.57500.57500.57500.5750-
Nov 6, 20240.56000.56000.56000.56000.5600-
Nov 5, 20240.55000.55000.55000.55000.5500-
Nov 4, 20240.55500.55500.55500.55500.5550-
Nov 1, 20240.55500.55500.55500.55500.5550-
Oct 31, 20240.57000.57000.57000.57000.5700-
Oct 30, 20240.56000.56000.56000.56000.5600-
Oct 29, 20240.56500.56500.56500.56500.5650-
Oct 28, 20240.56000.56000.56000.56000.5600-
Oct 25, 20240.54500.54500.54500.54500.5450-
Oct 24, 20240.55000.55000.54500.54500.5450-
Oct 23, 20240.55500.55500.55000.55000.5500-
Oct 22, 20240.56500.56500.56500.56500.5650-
Oct 21, 20240.58000.58000.57500.57500.5750-
Oct 18, 20240.57000.57000.57000.57000.5700-
Oct 17, 20240.58000.58000.58000.58000.5800-
Oct 16, 20240.58000.58000.58000.58000.5800-
Oct 15, 20240.58500.58500.58500.58500.5850-
Oct 14, 20240.57500.58000.57500.58000.5800-
Oct 11, 20240.58000.58000.58000.58000.5800-
Oct 10, 20240.58000.58500.58000.58500.5850-
Oct 9, 20240.59000.59000.59000.59000.5900-
Oct 8, 20240.59000.59000.59000.59000.5900-
Oct 7, 20240.61500.61500.61500.61500.6150-
Oct 4, 20240.61500.61500.61500.61500.6150-
Oct 3, 20240.62000.62000.62000.62000.6200-
Oct 2, 20240.62000.62000.61000.61000.6100-
Oct 1, 20240.61000.61000.61000.61000.6100-
Sep 30, 20240.61000.61000.61000.61000.6100-
Sep 27, 20240.62000.62500.62000.62500.6250-
Sep 26, 20240.61000.61000.61000.61000.6100-
Sep 25, 20240.60500.60500.60000.60000.6000-
Sep 24, 20240.59000.59500.59000.59500.5950-
Sep 23, 20240.60500.60500.60500.60500.6050-
Sep 20, 20240.60500.60500.60500.60500.6050-
Sep 19, 20240.60500.60500.60500.60500.6050-
Sep 18, 20240.59500.59500.59500.59500.5950-
Sep 17, 20240.60000.60000.59500.59500.5950-
Sep 16, 20240.61000.61000.60500.60500.6050-
Sep 13, 20240.60500.61000.60500.61000.6100-
Sep 12, 20240.60000.60000.60000.60000.6000-
Sep 11, 20240.59500.59500.59500.59500.5950-
Sep 10, 20240.59500.60000.59500.60000.6000-
Sep 9, 20240.60000.60000.60000.60000.6000-
Sep 6, 20240.59500.59500.59500.59500.5950-
Sep 5, 20240.60500.60500.60500.60500.6050-
Sep 4, 20240.60500.61000.60500.61000.6100-
Sep 3, 20240.63000.63500.63000.63500.6350-
Sep 2, 20240.62500.62500.62500.62500.6250-
Aug 30, 20240.63500.63500.63000.63000.6300-
Aug 29, 20240.63000.63000.63000.63000.6300-
Aug 28, 20240.61500.61500.61500.61500.6150-
Aug 27, 20240.61500.62000.61500.62000.6200-
Aug 26, 20240.62500.62500.62500.62500.6250-
Aug 23, 20240.61000.61500.61000.61500.6150-
Aug 22, 20240.60500.60500.60500.60500.6050-
Aug 21, 20240.61500.62000.61500.62000.6200-
Aug 20, 20240.62000.62500.62000.62500.6250-
Aug 19, 20240.61500.61500.61000.61000.6100-
Aug 16, 20240.62500.62500.62500.62500.6250-
Aug 15, 20240.60000.60000.60000.60000.6000-
Aug 14, 20240.60500.60500.60500.60500.6050-
Aug 13, 20240.58000.58000.58000.58000.5800-
Aug 12, 20240.58500.58500.58500.58500.5850-
Aug 9, 20240.58500.58500.58500.58500.5850-
Aug 8, 20240.58000.58000.58000.58000.5800-
Aug 7, 20240.58500.58500.58500.58500.5850-
Aug 6, 20240.59500.60000.59500.60000.6000-
Aug 5, 20240.53500.53500.53500.53500.5350-
Aug 2, 20240.60000.60000.60000.60000.6000-
Aug 1, 20240.64500.65000.64500.65000.6500-
Jul 31, 20240.65500.66500.65500.66500.6650-
Jul 30, 20240.64000.64500.64000.64500.6450-
Jul 29, 20240.65500.65500.64500.64500.64501,000
Jul 26, 20240.64000.64000.64000.64000.6400-
Jul 25, 20240.64500.64500.64000.64000.6400-
Jul 24, 20240.64500.64500.64500.64500.6450-
Jul 23, 20240.65500.65500.65500.65500.6550-
Jul 22, 20240.65000.65000.65000.65000.6500-
Jul 19, 20240.65500.65500.65500.65500.6550-
Jul 18, 20240.67500.67500.67000.67000.6700-
Jul 17, 20240.68000.68500.68000.68500.6850-
Jul 16, 20240.67500.67500.67500.67500.6750-
Jul 15, 20240.67000.67000.67000.67000.6700-
Jul 12, 20240.66500.66500.66500.66500.6650-
Jul 11, 20240.66000.67000.66000.67000.6700-
Jul 10, 20240.65500.65500.65500.65500.6550-
Jul 9, 20240.67500.67500.67500.67500.6750-
Jul 8, 20240.68000.68000.68000.68000.6800-
Jul 5, 20240.69500.69500.69500.69500.6950-
Jul 4, 20240.70000.70000.70000.70000.7000-
Jul 3, 20240.69000.69000.68500.68500.6850-
Jul 2, 20240.69500.69500.69500.69500.6950-
Jul 1, 20240.69000.69000.69000.69000.6900-
Jun 28, 20240.69500.69500.69500.69500.6950-
Jun 27, 20240.70500.70500.70000.70000.7000-
Jun 26, 20240.70500.70500.70500.70500.7050-
Jun 25, 20240.71000.71000.71000.71000.7100-
Jun 24, 20240.71500.71500.71000.71000.7100-
Jun 21, 20240.72500.72500.72500.72500.7250-
Jun 20, 20240.71000.71000.71000.71000.7100-
Jun 19, 20240.72000.72000.72000.72000.7200-
Jun 18, 20240.72500.72500.72500.72500.7250-
Jun 17, 20240.73000.73000.72500.72500.7250-
Jun 14, 20240.75000.75500.75000.75500.7550-
Jun 13, 20240.72500.73000.72500.73000.7300-
Jun 12, 20240.74000.74000.73500.73500.7350-
Jun 11, 20240.73000.73500.73000.73500.7350-
Jun 10, 20240.72000.72000.72000.72000.7200-
Jun 7, 20240.70000.70500.70000.70500.7050-
Jun 6, 20240.72000.72000.72000.72000.7200-
Jun 5, 20240.72500.72500.72500.72500.7250-
Jun 4, 20240.74500.74500.74500.74500.7450-
Jun 3, 20240.75500.75500.75500.75500.7550-
May 31, 20240.76000.76000.76000.76000.7600-
May 30, 20240.74500.74500.74000.74000.7400-
May 29, 20240.75500.75500.75500.75500.7550-
May 28, 20240.78000.78000.78000.78000.7800-
May 27, 20240.75000.75000.75000.75000.7500-
May 24, 20240.74500.74500.74500.74500.7450-
May 23, 20240.76000.76000.76000.76000.7600-
May 22, 20240.76000.76000.76000.76000.7600-
May 21, 20240.78000.78000.78000.78000.7800-
May 20, 20240.84500.84500.84500.84500.8450-
May 17, 20240.74000.74000.74000.74000.7400-
May 16, 20240.75500.75500.75000.75000.7500-
May 15, 20240.76000.76000.76000.76000.7600-
May 14, 20240.77000.77000.76500.76500.7650-
May 13, 20240.75000.75000.75000.75000.7500-
May 10, 20240.74000.74000.74000.74000.7400-
May 9, 20240.74500.74500.74500.74500.7450-
May 8, 20240.76500.76500.76500.76500.7650-
May 7, 20240.76500.76500.76500.76500.7650-
May 6, 20240.75500.75500.75500.75500.7550-