tiprankstipranks
Trending News
More News >
Nippon Crucible Co., Ltd. (JP:5355)
:5355
Japanese Market
Advertisement

Nippon Crucible Co., Ltd. (5355) 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 01, 2025
602.00
603.00
601.00
602.00
602.00
-0.17%
2,600
0.46
Sep 30, 2025
605.00
605.00
601.00
603.00
603.00
+0.33%
1,500
0.26
Sep 29, 2025
602.00
603.00
600.00
601.00
601.00
0.00%
1,900
0.33
Sep 26, 2025
600.00
602.00
600.00
601.00
601.00
0.00%
3,300
0.58
Sep 25, 2025
601.00
602.00
600.00
601.00
601.00
0.00%
2,200
0.39
Sep 24, 2025
601.00
602.00
600.00
601.00
601.00
-0.17%
4,700
0.83
Sep 22, 2025
602.00
602.00
601.00
602.00
602.00
0.00%
7,100
1.28
Sep 19, 2025
602.00
602.00
601.00
602.00
602.00
0.00%
2,200
0.39
Sep 18, 2025
600.00
602.00
600.00
602.00
602.00
+0.17%
1,200
0.21
Sep 17, 2025
602.00
602.00
600.00
601.00
601.00
0.00%
1,300
0.22
Sep 16, 2025
602.00
602.00
600.00
601.00
601.00
-0.17%
11,000
1.88
Sep 12, 2025
602.00
603.00
600.00
602.00
602.00
0.00%
3,200
0.55
Sep 11, 2025
603.00
603.00
601.00
602.00
602.00
-0.17%
2,000
0.35
Sep 10, 2025
603.00
603.00
601.00
603.00
603.00
0.00%
1,300
0.23
Sep 09, 2025
604.00
604.00
600.00
603.00
603.00
-0.33%
11,500
2.05
Sep 08, 2025
604.00
605.00
603.00
605.00
605.00
+0.17%
3,800
0.68
Sep 05, 2025
606.00
606.00
600.00
604.00
604.00
-0.33%
6,900
1.26
Sep 04, 2025
604.00
606.00
603.00
606.00
606.00
+0.83%
2,600
0.46
Sep 03, 2025
601.00
604.00
601.00
601.00
601.00
0.00%
1,500
0.27
Sep 02, 2025
601.00
602.00
600.00
601.00
601.00
+0.17%
1,400
0.25
Sep 01, 2025
600.00
601.00
599.00
600.00
600.00
-0.17%
3,100
0.55
Aug 29, 2025
602.00
602.00
600.00
601.00
601.00
0.00%
3,400
0.60
Aug 28, 2025
601.00
602.00
600.00
601.00
601.00
0.00%
2,100
0.36
Aug 27, 2025
601.00
601.00
600.00
601.00
601.00
0.00%
1,800
0.31
Aug 26, 2025
603.00
603.00
600.00
601.00
601.00
-0.17%
2,900
0.48
Aug 25, 2025
601.00
602.00
600.00
602.00
602.00
+0.33%
3,100
0.50
Aug 22, 2025
600.00
601.00
600.00
600.00
600.00
0.00%
600
0.10
Aug 21, 2025
601.00
601.00
600.00
600.00
600.00
-0.17%
2,100
0.34
Aug 20, 2025
600.00
601.00
599.00
601.00
601.00
+0.33%
4,400
0.71
Aug 19, 2025
600.00
600.00
599.00
599.00
599.00
0.00%
1,900
0.31
Aug 18, 2025
599.00
600.00
598.00
599.00
599.00
0.00%
5,800
0.93
Aug 15, 2025
600.00
601.00
596.00
599.00
599.00
-0.50%
12,700
2.11
Aug 14, 2025
601.00
605.00
599.00
602.00
602.00
+0.17%
20,700
3.63
Aug 13, 2025
600.00
601.00
600.00
601.00
601.00
0.00%
4,100
0.73
Aug 12, 2025
601.00
602.00
600.00
601.00
601.00
-0.17%
16,600
3.05
Aug 08, 2025
603.00
603.00
600.00
602.00
602.00
-0.17%
15,600
2.99
Aug 07, 2025
603.00
604.00
600.00
603.00
603.00
0.00%
15,500
3.10
Aug 06, 2025
602.00
603.00
600.00
603.00
603.00
0.00%
13,300
2.57
Aug 05, 2025
602.00
604.00
601.00
603.00
603.00
0.00%
7,700
1.52
Aug 04, 2025
602.00
603.00
601.00
603.00
603.00
+0.17%
9,600
1.94
Aug 01, 2025
603.00
603.00
601.00
602.00
602.00
0.00%
5,800
1.19
Jul 31, 2025
602.00
603.00
601.00
602.00
602.00
-0.17%
2,400
0.49
Jul 30, 2025
602.00
603.00
601.00
603.00
603.00
+0.17%
2,200
0.45
Jul 29, 2025
603.00
603.00
602.00
602.00
602.00
-0.17%
1,400
0.28
Jul 28, 2025
603.00
604.00
602.00
603.00
603.00
0.00%
2,100
0.42
Jul 25, 2025
602.00
603.00
602.00
603.00
603.00
-0.17%
51,700
12.21
Jul 24, 2025
603.00
605.00
603.00
604.00
604.00
-0.17%
4,200
1.01
Jul 23, 2025
603.00
605.00
602.00
605.00
605.00
+0.33%
1,600
0.38
Jul 22, 2025
604.00
604.00
601.00
603.00
603.00
+0.17%
2,600
0.59
Jul 18, 2025
600.00
602.00
600.00
602.00
602.00
+0.17%
3,200
0.73
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