tiprankstipranks
Trending News
More News >
Nippon Concrete Industries Co., Ltd. (JP:5269)
:5269
Japanese Market
Advertisement

Nippon Concrete Industries Co., Ltd. (5269) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
332.00
336.00
330.00
335.00
335.00
+1.82%
168,600
0.37
Oct 17, 2025
327.00
330.00
326.00
329.00
329.00
-0.30%
77,700
0.17
Oct 16, 2025
326.00
332.00
324.00
330.00
330.00
+1.23%
115,900
0.26
Oct 15, 2025
317.00
327.00
315.00
326.00
326.00
+3.49%
276,300
0.61
Oct 14, 2025
310.00
317.00
310.00
315.00
315.00
-0.63%
311,500
0.70
Oct 10, 2025
325.00
325.00
317.00
317.00
317.00
-3.35%
242,900
0.55
Oct 09, 2025
333.00
334.00
326.00
328.00
328.00
-1.50%
195,200
0.44
Oct 08, 2025
332.00
336.00
330.00
333.00
333.00
+0.30%
218,600
0.50
Oct 07, 2025
332.00
336.00
326.00
332.00
332.00
0.00%
254,000
0.58
Oct 06, 2025
334.00
336.00
328.00
332.00
332.00
+1.84%
237,800
0.54
Oct 03, 2025
322.00
329.00
322.00
326.00
326.00
+0.62%
175,900
0.40
Oct 02, 2025
326.00
333.00
322.00
324.00
324.00
-0.61%
349,300
0.81
Oct 01, 2025
345.00
346.00
325.00
326.00
326.00
-5.51%
560,600
1.32
Sep 30, 2025
347.00
354.00
345.00
345.00
345.00
-0.29%
285,900
0.67
Sep 29, 2025
360.00
361.00
346.00
346.00
346.00
-2.54%
291,800
0.69
Sep 26, 2025
367.00
375.00
358.00
359.00
355.00
+2.56%
1,078,400
2.65
Sep 25, 2025
345.00
359.00
343.00
354.00
350.06
+4.37%
481,800
1.20
Sep 24, 2025
345.00
345.00
342.00
343.00
339.18
+1.13%
163,400
0.41
Sep 22, 2025
343.00
348.00
341.00
343.00
339.18
+1.42%
161,800
0.40
Sep 19, 2025
353.00
353.00
341.00
342.00
338.19
-2.02%
315,000
0.79
Sep 18, 2025
346.00
353.00
344.00
353.00
349.07
+4.08%
287,100
0.73
Sep 17, 2025
344.00
347.00
341.00
343.00
339.18
+2.02%
163,600
0.42
Sep 16, 2025
342.00
346.00
339.00
340.00
336.21
+0.24%
300,600
0.77
Sep 12, 2025
345.00
350.00
341.00
343.00
339.18
-0.04%
380,500
0.98
Sep 11, 2025
356.00
358.00
336.00
347.00
343.13
-1.43%
835,900
2.22
Sep 10, 2025
364.00
364.00
355.00
356.00
352.03
+0.84%
434,700
1.17
Sep 09, 2025
369.00
372.00
353.00
357.00
353.02
<+0.01%
1,427,200
4.06
Sep 08, 2025
369.00
372.00
355.00
361.00
356.98
-4.68%
1,939,600
6.00
Sep 05, 2025
401.00
430.00
362.00
383.00
378.73
+6.70%
8,364,700
43.61
Sep 04, 2025
339.00
380.00
336.00
363.00
358.96
+12.95%
4,129,600
32.29
Sep 03, 2025
316.00
329.00
315.00
325.00
321.38
+4.34%
336,000
2.71
Sep 02, 2025
313.00
318.00
311.00
315.00
311.49
+2.10%
172,200
1.40
Sep 01, 2025
312.00
313.00
309.00
312.00
308.52
+1.78%
74,200
0.60
Aug 29, 2025
308.00
312.00
308.00
310.00
306.54
+1.78%
84,500
0.68
Aug 28, 2025
308.00
311.00
307.00
308.00
304.57
+1.13%
112,100
0.91
Aug 27, 2025
314.00
315.00
307.00
308.00
304.57
-0.49%
178,000
1.45
Aug 26, 2025
324.00
324.00
313.00
313.00
309.51
-1.09%
137,400
1.13
Aug 25, 2025
319.00
320.00
316.00
320.00
316.43
+1.44%
97,400
0.80
Aug 22, 2025
315.00
321.00
314.00
319.00
315.44
+2.74%
112,700
0.93
Aug 21, 2025
314.00
318.00
314.00
314.00
310.50
+0.81%
75,300
0.61
Aug 20, 2025
316.00
317.00
313.00
315.00
311.49
+0.81%
59,600
0.48
Aug 19, 2025
317.00
320.00
313.00
316.00
312.48
+0.81%
147,800
1.19
Aug 18, 2025
316.00
319.00
315.00
317.00
313.47
+0.49%
73,100
0.52
Aug 15, 2025
316.00
320.00
314.00
319.00
315.44
+2.41%
144,100
1.02
Aug 14, 2025
315.00
315.00
312.00
315.00
311.49
+0.81%
80,600
0.54
Aug 13, 2025
313.00
316.00
311.00
316.00
312.48
+2.10%
105,700
0.71
Aug 12, 2025
311.00
315.00
310.00
313.00
309.51
+2.11%
140,200
0.94
Aug 08, 2025
325.00
326.00
309.00
310.00
306.54
-3.24%
248,200
1.70
Aug 07, 2025
319.00
328.00
315.00
324.00
320.39
+2.39%
272,400
1.91
Aug 06, 2025
310.00
320.00
309.00
320.00
316.43
+5.41%
122,400
0.84
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis