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
Aug 20, 2025
316.00
317.00
313.00
315.00
315.00
-0.32%
59,600
0.48
Aug 19, 2025
317.00
320.00
313.00
316.00
316.00
-0.32%
147,800
1.19
Aug 18, 2025
316.00
319.00
315.00
317.00
317.00
-0.63%
73,100
0.52
Aug 15, 2025
316.00
320.00
314.00
319.00
319.00
+1.27%
144,100
1.02
Aug 14, 2025
315.00
315.00
312.00
315.00
315.00
-0.32%
80,600
0.54
Aug 13, 2025
313.00
316.00
311.00
316.00
316.00
+0.96%
105,700
0.71
Aug 12, 2025
311.00
315.00
310.00
313.00
313.00
+0.97%
140,200
0.94
Aug 08, 2025
325.00
326.00
309.00
310.00
310.00
-4.32%
248,200
1.70
Aug 07, 2025
319.00
328.00
315.00
324.00
324.00
+1.25%
272,400
1.91
Aug 06, 2025
310.00
320.00
309.00
320.00
320.00
+4.23%
122,400
0.84
Aug 05, 2025
305.00
309.00
304.00
307.00
307.00
+1.99%
136,400
0.88
Aug 04, 2025
301.00
303.00
299.00
301.00
301.00
-1.31%
87,600
0.56
Aug 01, 2025
303.00
305.00
302.00
305.00
305.00
+0.66%
99,800
0.64
Jul 31, 2025
305.00
305.00
300.00
303.00
303.00
0.00%
93,000
0.60
Jul 30, 2025
298.00
304.00
298.00
303.00
303.00
+1.68%
144,000
0.87
Jul 29, 2025
300.00
300.00
297.00
298.00
298.00
-0.67%
57,400
0.35
Jul 28, 2025
299.00
300.00
297.00
300.00
300.00
+0.33%
66,600
0.40
Jul 25, 2025
300.00
300.00
297.00
299.00
299.00
+0.34%
96,000
0.58
Jul 24, 2025
297.00
299.00
296.00
298.00
298.00
+0.34%
121,100
0.74
Jul 23, 2025
289.00
297.00
289.00
297.00
297.00
+3.13%
267,800
1.67
Jul 22, 2025
288.00
290.00
287.00
288.00
288.00
+0.35%
59,300
0.37
Jul 18, 2025
289.00
290.00
287.00
287.00
287.00
-0.69%
183,400
1.16
Jul 17, 2025
291.00
292.00
289.00
289.00
289.00
-0.34%
95,700
0.61
Jul 16, 2025
295.00
295.00
290.00
290.00
290.00
-1.02%
97,300
0.62
Jul 15, 2025
296.00
296.00
293.00
293.00
293.00
-0.68%
157,700
1.01
Jul 14, 2025
295.00
296.00
293.00
295.00
295.00
+0.34%
124,600
0.80
Jul 11, 2025
292.00
296.00
291.00
294.00
294.00
+1.38%
95,800
0.62
Jul 10, 2025
292.00
292.00
290.00
290.00
290.00
-0.34%
93,700
0.60
Jul 09, 2025
289.00
293.00
289.00
291.00
291.00
+0.69%
117,900
0.75
Jul 08, 2025
290.00
291.00
288.00
289.00
289.00
0.00%
90,200
0.57
Jul 07, 2025
290.00
292.00
289.00
289.00
289.00
-0.34%
108,000
0.67
Jul 04, 2025
293.00
293.00
289.00
290.00
290.00
+0.35%
66,900
0.41
Jul 03, 2025
289.00
291.00
287.00
289.00
289.00
0.00%
156,300
0.97
Jul 02, 2025
290.00
291.00
288.00
289.00
289.00
0.00%
107,500
0.67
Jul 01, 2025
293.00
294.00
289.00
289.00
289.00
-1.37%
145,400
0.90
Jun 30, 2025
298.00
299.00
293.00
293.00
293.00
-1.35%
155,200
0.95
Jun 27, 2025
295.00
297.00
294.00
297.00
297.00
+0.68%
162,100
0.96
Jun 26, 2025
291.00
295.00
290.00
295.00
295.00
+1.37%
176,200
1.04
Jun 25, 2025
290.00
291.00
287.00
291.00
291.00
+0.69%
68,600
0.41
Jun 24, 2025
290.00
291.00
288.00
289.00
289.00
0.00%
144,300
0.85
Jun 23, 2025
290.00
291.00
284.00
289.00
289.00
-0.34%
210,100
1.24
Jun 20, 2025
294.00
294.00
290.00
290.00
290.00
-1.02%
131,600
0.78
Jun 19, 2025
293.00
296.00
293.00
293.00
293.00
-0.34%
76,500
0.45
Jun 18, 2025
294.00
296.00
292.00
294.00
294.00
+1.03%
79,500
0.47
Jun 17, 2025
292.00
293.00
289.00
291.00
291.00
0.00%
105,900
0.63
Jun 16, 2025
291.00
292.00
288.00
291.00
291.00
0.00%
215,100
1.29
Jun 13, 2025
295.00
295.00
290.00
291.00
291.00
-1.69%
208,400
1.27
Jun 12, 2025
296.00
297.00
294.00
296.00
296.00
0.00%
81,000
0.49
Jun 11, 2025
295.00
296.00
293.00
296.00
296.00
+1.37%
132,200
0.80
Jun 10, 2025
293.00
295.00
292.00
292.00
292.00
-0.68%
142,200
0.87
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