Nippon Carbide Industries Comp Recent Share Price (TSE:4064)

1 Followers TSE:4064 - Nippon Carbide Industries Co Inc Nippon Carbide Industries Comp
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Feb 2009	JPY	850	880	780	870	870	+10 (+1.16%)	13,500
9 Feb 2009	JPY	910	910	860	860	860	-40 (-4.44%)	17,300
6 Feb 2009	JPY	900	900	900	900	900	0.0 (0.0%)	13,600
5 Feb 2009	JPY	980	980	900	900	900	-80 (-8.16%)	64,100
4 Feb 2009	JPY	980	980	980	980	980	0.0 (0.0%)	50,200
3 Feb 2009	JPY	950	980	950	980	980	+20 (+2.08%)	31,500
2 Feb 2009	JPY	950	960	950	960	960	+10 (+1.05%)	17,200
30 Jan 2009	JPY	960	960	950	950	950	-10 (-1.04%)	30,400
29 Jan 2009	JPY	940	960	940	960	960	+20 (+2.13%)	40,800
28 Jan 2009	JPY	920	940	920	940	940	+20 (+2.17%)	20,500
27 Jan 2009	JPY	880	920	880	920	920	+70 (+8.24%)	23,200
26 Jan 2009	JPY	900	900	850	850	850	-50 (-5.56%)	35,800
23 Jan 2009	JPY	920	920	900	900	900	-30 (-3.23%)	28,600
22 Jan 2009	JPY	970	970	930	930	930	-40 (-4.12%)	53,300
21 Jan 2009	JPY	960	970	960	970	970	-30 (-3%)	90,900
20 Jan 2009	JPY	990	1,000	990	1,000	1,000	-10 (-0.99%)	31,300
19 Jan 2009	JPY	1,030	1,040	1,010	1,010	1,010	-30 (-2.88%)	87,000
16 Jan 2009	JPY	1,030	1,050	1,020	1,040	1,040	+20 (+1.96%)	119,100
15 Jan 2009	JPY	1,030	1,030	1,020	1,020	1,020	-30 (-2.86%)	165,700
14 Jan 2009	JPY	1,050	1,050	1,030	1,050	1,050	+30 (+2.94%)	53,500
13 Jan 2009	JPY	1,080	1,080	1,020	1,020	1,020	-60 (-5.56%)	584,800
9 Jan 2009	JPY	1,060	1,080	1,040	1,080	1,080	+100 (+10.20%)	1,250,600
8 Jan 2009	JPY	940	980	940	980	980	+40 (+4.26%)	47,000
7 Jan 2009	JPY	970	970	940	940	940	-10 (-1.05%)	66,400
6 Jan 2009	JPY	950	950	950	950	950	+60 (+6.74%)	51,900
5 Jan 2009	JPY	900	910	890	890	890	0.0 (0.0%)	14,200
30 Dec 2008	JPY	880	890	880	890	890	0.0 (0.0%)	9,200
29 Dec 2008	JPY	890	890	880	890	890	0.0 (0.0%)	37,000
26 Dec 2008	JPY	890	890	870	890	890	0.0 (0.0%)	18,200
25 Dec 2008	JPY	890.5339	890.5339	890	890	890	+10 (+1.14%)	40,500