Nippon Crucible Co., Ltd. (5355.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 599.00 | 600.00 | 599.00 | 599.00 | 599.00 | 500 |
| 01 May 2024 | 598.00 | 602.00 | 595.00 | 599.00 | 599.00 | 1,600 |
| 30 Apr 2024 | 598.00 | 598.00 | 594.00 | 597.00 | 597.00 | 1,500 |
| 26 Apr 2024 | 593.00 | 594.00 | 590.00 | 593.00 | 593.00 | 1,900 |
| 25 Apr 2024 | 588.00 | 592.00 | 588.00 | 590.00 | 590.00 | 1,600 |
| 24 Apr 2024 | 589.00 | 591.00 | 589.00 | 591.00 | 591.00 | 700 |
| 23 Apr 2024 | 588.00 | 589.00 | 587.00 | 589.00 | 589.00 | 1,600 |
| 22 Apr 2024 | 591.00 | 598.00 | 586.00 | 587.00 | 587.00 | 9,900 |
| 19 Apr 2024 | 589.00 | 589.00 | 588.00 | 589.00 | 589.00 | 400 |
| 18 Apr 2024 | 589.00 | 592.00 | 588.00 | 591.00 | 591.00 | 2,200 |
| 17 Apr 2024 | 589.00 | 589.00 | 585.00 | 588.00 | 588.00 | 1,900 |
| 16 Apr 2024 | 585.00 | 590.00 | 584.00 | 589.00 | 589.00 | 7,700 |
| 15 Apr 2024 | 588.00 | 589.00 | 586.00 | 586.00 | 586.00 | 4,300 |
| 12 Apr 2024 | 587.00 | 590.00 | 586.00 | 589.00 | 589.00 | 2,300 |
| 11 Apr 2024 | 589.00 | 589.00 | 585.00 | 589.00 | 589.00 | 5,200 |
| 10 Apr 2024 | 591.00 | 591.00 | 586.00 | 590.00 | 590.00 | 2,600 |
| 09 Apr 2024 | 591.00 | 591.00 | 589.00 | 591.00 | 591.00 | 1,900 |
| 08 Apr 2024 | 590.00 | 593.00 | 590.00 | 592.00 | 592.00 | 1,900 |
| 05 Apr 2024 | 595.00 | 595.00 | 576.00 | 590.00 | 590.00 | 9,600 |
| 04 Apr 2024 | 595.00 | 601.00 | 590.00 | 598.00 | 598.00 | 11,400 |
| 03 Apr 2024 | 598.00 | 599.00 | 596.00 | 599.00 | 599.00 | 6,500 |
| 02 Apr 2024 | 602.00 | 605.00 | 601.00 | 603.00 | 603.00 | 4,700 |
| 01 Apr 2024 | 609.00 | 609.00 | 600.00 | 604.00 | 604.00 | 2,600 |
| 29 Mar 2024 | 613.00 | 613.00 | 603.00 | 603.00 | 603.00 | 2,600 |
| 28 Mar 2024 | 598.00 | 607.00 | 595.00 | 607.00 | 607.00 | 7,500 |
| 28 Mar 2024 | 12 Dividend | |||||
| 27 Mar 2024 | 610.00 | 619.00 | 609.00 | 618.00 | 606.00 | 5,900 |
| 26 Mar 2024 | 609.00 | 609.00 | 605.00 | 609.00 | 597.17 | 6,300 |
| 25 Mar 2024 | 600.00 | 607.00 | 600.00 | 607.00 | 595.21 | 8,600 |
| 22 Mar 2024 | 597.00 | 599.00 | 594.00 | 598.00 | 586.39 | 3,700 |
| 21 Mar 2024 | 594.00 | 597.00 | 590.00 | 597.00 | 585.41 | 5,200 |
| 19 Mar 2024 | 593.00 | 594.00 | 592.00 | 594.00 | 582.47 | 2,200 |
| 18 Mar 2024 | 593.00 | 594.00 | 591.00 | 593.00 | 581.49 | 2,600 |
| 15 Mar 2024 | 592.00 | 592.00 | 589.00 | 589.00 | 577.56 | 1,500 |
| 14 Mar 2024 | 589.00 | 591.00 | 587.00 | 589.00 | 577.56 | 1,600 |
| 13 Mar 2024 | 591.00 | 591.00 | 582.00 | 586.00 | 574.62 | 105,100 |
| 12 Mar 2024 | 593.00 | 596.00 | 591.00 | 594.00 | 582.47 | 7,700 |
| 11 Mar 2024 | 590.00 | 598.00 | 590.00 | 598.00 | 586.39 | 3,800 |
| 08 Mar 2024 | 592.00 | 592.00 | 588.00 | 590.00 | 578.54 | 3,000 |
| 07 Mar 2024 | 588.00 | 592.00 | 588.00 | 589.00 | 577.56 | 4,500 |
| 06 Mar 2024 | 589.00 | 595.00 | 587.00 | 592.00 | 580.50 | 6,000 |
| 05 Mar 2024 | 584.00 | 589.00 | 581.00 | 589.00 | 577.56 | 4,900 |
| 04 Mar 2024 | 590.00 | 590.00 | 587.00 | 590.00 | 578.54 | 1,700 |
| 01 Mar 2024 | 588.00 | 590.00 | 580.00 | 590.00 | 578.54 | 7,800 |
| 29 Feb 2024 | 585.00 | 585.00 | 580.00 | 585.00 | 573.64 | 7,000 |
| 28 Feb 2024 | 579.00 | 582.00 | 578.00 | 582.00 | 570.70 | 2,800 |
| 27 Feb 2024 | 577.00 | 580.00 | 577.00 | 579.00 | 567.76 | 1,400 |
| 26 Feb 2024 | 575.00 | 576.00 | 575.00 | 576.00 | 564.82 | 2,500 |
| 22 Feb 2024 | 570.00 | 575.00 | 570.00 | 572.00 | 560.89 | 7,200 |
| 21 Feb 2024 | 573.00 | 574.00 | 570.00 | 574.00 | 562.85 | 2,200 |
| 20 Feb 2024 | 571.00 | 573.00 | 569.00 | 573.00 | 561.87 | 2,300 |
| 19 Feb 2024 | 573.00 | 573.00 | 568.00 | 572.00 | 560.89 | 4,700 |
| 16 Feb 2024 | 569.00 | 571.00 | 566.00 | 571.00 | 559.91 | 3,000 |
| 15 Feb 2024 | 569.00 | 570.00 | 568.00 | 569.00 | 557.95 | 5,000 |
| 14 Feb 2024 | 570.00 | 571.00 | 568.00 | 569.00 | 557.95 | 4,600 |
| 13 Feb 2024 | 566.00 | 569.00 | 566.00 | 569.00 | 557.95 | 4,000 |
| 09 Feb 2024 | 572.00 | 572.00 | 566.00 | 568.00 | 556.97 | 6,000 |
| 08 Feb 2024 | 575.00 | 575.00 | 567.00 | 572.00 | 560.89 | 8,700 |
| 07 Feb 2024 | 570.00 | 573.00 | 569.00 | 573.00 | 561.87 | 6,600 |
| 06 Feb 2024 | 568.00 | 571.00 | 567.00 | 570.00 | 558.93 | 7,600 |
| 05 Feb 2024 | 573.00 | 573.00 | 570.00 | 571.00 | 559.91 | 4,100 |
| 02 Feb 2024 | 566.00 | 570.00 | 566.00 | 569.00 | 557.95 | 7,500 |
| 01 Feb 2024 | 567.00 | 567.00 | 565.00 | 566.00 | 555.01 | 2,300 |
| 31 Jan 2024 | 563.00 | 565.00 | 563.00 | 565.00 | 554.03 | 3,000 |
| 30 Jan 2024 | 561.00 | 563.00 | 561.00 | 563.00 | 552.07 | 4,900 |
| 29 Jan 2024 | 563.00 | 564.00 | 560.00 | 561.00 | 550.11 | 7,300 |
| 26 Jan 2024 | 562.00 | 564.00 | 562.00 | 562.00 | 551.09 | 6,000 |
| 25 Jan 2024 | 562.00 | 563.00 | 559.00 | 561.00 | 550.11 | 2,500 |
| 24 Jan 2024 | 559.00 | 563.00 | 559.00 | 561.00 | 550.11 | 3,000 |
| 23 Jan 2024 | 556.00 | 562.00 | 556.00 | 559.00 | 548.15 | 13,200 |
| 22 Jan 2024 | 565.00 | 565.00 | 560.00 | 562.00 | 551.09 | 12,900 |
| 19 Jan 2024 | 566.00 | 566.00 | 562.00 | 566.00 | 555.01 | 6,200 |
| 18 Jan 2024 | 565.00 | 567.00 | 562.00 | 565.00 | 554.03 | 6,500 |
| 17 Jan 2024 | 556.00 | 565.00 | 555.00 | 563.00 | 552.07 | 52,800 |
| 16 Jan 2024 | 582.00 | 586.00 | 578.00 | 579.00 | 567.76 | 11,200 |
| 15 Jan 2024 | 585.00 | 585.00 | 584.00 | 584.00 | 572.66 | 400 |
| 12 Jan 2024 | 579.00 | 585.00 | 579.00 | 584.00 | 572.66 | 6,300 |
| 11 Jan 2024 | 581.00 | 583.00 | 576.00 | 583.00 | 571.68 | 8,800 |
| 10 Jan 2024 | 577.00 | 582.00 | 577.00 | 581.00 | 569.72 | 4,700 |
| 09 Jan 2024 | 573.00 | 583.00 | 573.00 | 575.00 | 563.83 | 5,400 |
| 05 Jan 2024 | 562.00 | 591.00 | 562.00 | 573.00 | 561.87 | 25,400 |
| 04 Jan 2024 | 558.00 | 562.00 | 553.00 | 560.00 | 549.13 | 14,700 |
| 29 Dec 2023 | 558.00 | 559.00 | 555.00 | 558.00 | 547.17 | 4,300 |
| 28 Dec 2023 | 552.00 | 555.00 | 550.00 | 555.00 | 544.22 | 3,200 |
| 27 Dec 2023 | 552.00 | 555.00 | 549.00 | 552.00 | 541.28 | 8,300 |
| 26 Dec 2023 | 559.00 | 559.00 | 551.00 | 557.00 | 546.18 | 2,900 |
| 25 Dec 2023 | 550.00 | 556.00 | 549.00 | 555.00 | 544.22 | 17,300 |
| 22 Dec 2023 | 555.00 | 559.00 | 553.00 | 558.00 | 547.17 | 3,600 |
| 21 Dec 2023 | 553.00 | 558.00 | 550.00 | 555.00 | 544.22 | 10,900 |
| 20 Dec 2023 | 557.00 | 557.00 | 550.00 | 553.00 | 542.26 | 5,400 |
| 19 Dec 2023 | 557.00 | 559.00 | 554.00 | 558.00 | 547.17 | 2,200 |
| 18 Dec 2023 | 556.00 | 557.00 | 552.00 | 554.00 | 543.24 | 2,800 |
| 15 Dec 2023 | 555.00 | 555.00 | 550.00 | 553.00 | 542.26 | 4,400 |
| 14 Dec 2023 | 555.00 | 555.00 | 550.00 | 552.00 | 541.28 | 4,200 |
| 13 Dec 2023 | 548.00 | 551.00 | 548.00 | 551.00 | 540.30 | 3,500 |
| 12 Dec 2023 | 550.00 | 550.00 | 549.00 | 549.00 | 538.34 | 1,600 |
| 11 Dec 2023 | 553.00 | 553.00 | 548.00 | 550.00 | 539.32 | 1,600 |
| 08 Dec 2023 | 551.00 | 551.00 | 547.00 | 550.00 | 539.32 | 1,400 |
| 07 Dec 2023 | 548.00 | 550.00 | 548.00 | 549.00 | 538.34 | 3,400 |
| 06 Dec 2023 | 550.00 | 550.00 | 549.00 | 549.00 | 538.34 | 2,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.