Stock listing
Tokyo:4064 Nippon Carbide Industries Company,Incorporated (日本カーバイド工業) 株価
Follow Nippon Carbide Industries Company,Incorporated into a list and get an email when it puts out news.
Share price · TSE:4064
¥3,300.00 JPY -45.00 (-1.4%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥3,175.00 – ¥3,380.00 JPYNov 4, 2026
- Volume
- 84,500 sharesNov 4, 2026
- Market cap
- ¥31.08B JPYAt the close on Nov 4, 2026 · price × 9.42M shares outstanding
- Traded on an average day
- ¥278.5M JPYMedian day 74,000 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4064 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,300.00 | -45.00 | -1.3% | ¥3,380.00 | ¥3,380.00 | ¥3,175.00 | 84,500 | |
| ¥3,345.00 | -25.00 | -0.7% | ¥3,335.00 | ¥3,375.00 | ¥3,305.00 | 43,400 | |
| ¥3,370.00 | -80.00 | -2.3% | ¥3,420.00 | ¥3,465.00 | ¥3,345.00 | 50,900 | |
| ¥3,450.00 | +50.00 | +1.5% | ¥3,385.00 | ¥3,450.00 | ¥3,340.00 | 148,600 | |
| ¥3,400.00 | +35.00 | +1.0% | ¥3,400.00 | ¥3,435.00 | ¥3,370.00 | 51,000 | |
| ¥3,365.00 | +45.00 | +1.4% | ¥3,310.00 | ¥3,385.00 | ¥3,305.00 | 49,700 | |
| ¥3,320.00 | -60.00 | -1.8% | ¥3,380.00 | ¥3,385.00 | ¥3,295.00 | 41,600 | |
| ¥3,380.00 | -10.00 | -0.3% | ¥3,385.00 | ¥3,385.00 | ¥3,240.00 | 79,200 | |
| ¥3,390.00 | -135.00 | -3.8% | ¥3,525.00 | ¥3,525.00 | ¥3,355.00 | 48,200 | |
| ¥3,525.00 | +40.00 | +1.1% | ¥3,535.00 | ¥3,550.00 | ¥3,485.00 | 51,200 | |
| ¥3,485.00 | -85.00 | -2.4% | ¥3,570.00 | ¥3,580.00 | ¥3,485.00 | 75,800 | |
| ¥3,570.00 | -20.00 | -0.6% | ¥3,490.00 | ¥3,585.00 | ¥3,450.00 | 54,800 | |
| ¥3,590.00 | +50.00 | +1.4% | ¥3,575.00 | ¥3,605.00 | ¥3,545.00 | 44,700 | |
| ¥3,540.00 | -220.00 | -5.9% | ¥3,690.00 | ¥3,730.00 | ¥3,480.00 | 150,200 | |
| ¥3,760.00 | +40.00 | +1.1% | ¥3,750.00 | ¥3,780.00 | ¥3,725.00 | 41,900 | |
| ¥3,720.00 | +10.00 | +0.3% | ¥3,695.00 | ¥3,720.00 | ¥3,635.00 | 46,500 | |
| ¥3,710.00 | +55.00 | +1.5% | ¥3,620.00 | ¥3,750.00 | ¥3,595.00 | 45,000 | |
| ¥3,655.00 | -150.00 | -3.9% | ¥3,750.00 | ¥3,750.00 | ¥3,645.00 | 64,100 | |
| ¥3,805.00 | -50.00 | -1.3% | ¥3,835.00 | ¥3,890.00 | ¥3,770.00 | 80,500 | |
| ¥3,855.00 | +50.00 | +1.3% | ¥3,820.00 | ¥3,870.00 | ¥3,760.00 | 83,900 | |
| ¥3,805.00 | +35.00 | +0.9% | ¥3,800.00 | ¥3,850.00 | ¥3,740.00 | 99,700 | |
| ¥3,770.00 | +5.00 | +0.1% | ¥3,710.00 | ¥3,825.00 | ¥3,675.00 | 133,300 | |
| ¥3,765.00 | +50.00 | +1.3% | ¥3,690.00 | ¥3,765.00 | ¥3,600.00 | 109,800 | |
| ¥3,715.00 | +110.00 | +3.1% | ¥3,630.00 | ¥3,735.00 | ¥3,625.00 | 114,000 | |
| ¥3,605.00 | -25.00 | -0.7% | ¥3,580.00 | ¥3,645.00 | ¥3,570.00 | 74,000 | |
| ¥3,630.00 | +5.00 | +0.1% | ¥3,640.00 | ¥3,690.00 | ¥3,620.00 | 123,600 | |
| ¥3,625.00 | -5.00 | -0.1% | ¥3,635.00 | ¥3,745.00 | ¥3,615.00 | 153,100 | |
| ¥3,630.00 | +45.00 | +1.3% | ¥3,570.00 | ¥3,630.00 | ¥3,555.00 | 91,100 | |
| ¥3,585.00 | -5.00 | -0.1% | ¥3,605.00 | ¥3,625.00 | ¥3,535.00 | 79,300 | |
| ¥3,590.00 | +45.00 | +1.3% | ¥3,555.00 | ¥3,605.00 | ¥3,545.00 | 82,800 | |
| ¥3,545.00 | +65.00 | +1.9% | ¥3,490.00 | ¥3,560.00 | ¥3,490.00 | 77,400 | |
| ¥3,480.00 | +75.00 | +2.2% | ¥3,375.00 | ¥3,485.00 | ¥3,355.00 | 54,100 | |
| ¥3,405.00 | -15.00 | -0.4% | ¥3,415.00 | ¥3,445.00 | ¥3,355.00 | 61,100 | |
| ¥3,420.00 | -130.00 | -3.7% | ¥3,450.00 | ¥3,560.00 | ¥3,410.00 | 97,400 | |
| ¥3,550.00 | +55.00 | +1.6% | ¥3,490.00 | ¥3,550.00 | ¥3,480.00 | 57,600 | |
| ¥3,495.00 | +50.00 | +1.5% | ¥3,500.00 | ¥3,555.00 | ¥3,470.00 | 89,500 | |
| ¥3,445.00 | -60.00 | -1.7% | ¥3,510.00 | ¥3,540.00 | ¥3,445.00 | 77,900 | |
| ¥3,505.00 | -10.00 | -0.3% | ¥3,515.00 | ¥3,610.00 | ¥3,485.00 | 125,700 | |
| ¥3,515.00 | +160.00 | +4.8% | ¥3,380.00 | ¥3,525.00 | ¥3,310.00 | 140,900 | |
| ¥3,355.00 | +15.00 | +0.4% | ¥3,400.00 | ¥3,400.00 | ¥3,350.00 | 45,000 | |
| ¥3,340.00 | -105.00 | -3.0% | ¥3,405.00 | ¥3,420.00 | ¥3,340.00 | 65,200 | |
| ¥3,445.00 | +50.00 | +1.5% | ¥3,390.00 | ¥3,465.00 | ¥3,370.00 | 51,100 | |
| ¥3,395.00 | +45.00 | +1.3% | ¥3,320.00 | ¥3,420.00 | ¥3,300.00 | 77,100 | |
| ¥3,350.00 | -20.00 | -0.6% | ¥3,370.00 | ¥3,395.00 | ¥3,325.00 | 47,800 | |
| ¥3,370.00 | 0.00 | 0.0% | ¥3,370.00 | ¥3,420.00 | ¥3,345.00 | 41,200 | |
| ¥3,370.00 | -15.00 | -0.4% | ¥3,385.00 | ¥3,410.00 | ¥3,370.00 | 32,600 | |
| ¥3,385.00 | -20.00 | -0.6% | ¥3,410.00 | ¥3,435.00 | ¥3,365.00 | 31,400 | |
| ¥3,405.00 | +5.00 | +0.1% | ¥3,405.00 | ¥3,420.00 | ¥3,350.00 | 63,300 | |
| ¥3,400.00 | +25.00 | +0.7% | ¥3,345.00 | ¥3,405.00 | ¥3,315.00 | 47,500 | |
| ¥3,375.00 | +90.00 | +2.7% | ¥3,330.00 | ¥3,385.00 | ¥3,265.00 | 49,400 | |
| ¥3,285.00 | -145.00 | -4.2% | ¥3,375.00 | ¥3,375.00 | ¥3,280.00 | 69,900 | |
| ¥3,430.00 | -10.00 | -0.3% | ¥3,440.00 | ¥3,485.00 | ¥3,395.00 | 70,100 | |
| ¥3,440.00 | +55.00 | +1.6% | ¥3,335.00 | ¥3,440.00 | ¥3,330.00 | 72,100 | |
| ¥3,385.00 | +80.00 | +2.4% | ¥3,305.00 | ¥3,390.00 | ¥3,305.00 | 76,100 | |
| ¥3,305.00 | +30.00 | +0.9% | ¥3,280.00 | ¥3,345.00 | ¥3,250.00 | 91,200 | |
| ¥3,275.00 | +75.00 | +2.3% | ¥3,235.00 | ¥3,280.00 | ¥3,170.00 | 116,100 | |
| ¥3,200.00 | -330.00 | -9.3% | ¥3,120.00 | ¥3,240.00 | ¥3,080.00 | 292,500 | |
| ¥3,530.00 | -10.00 | -0.3% | ¥3,550.00 | ¥3,555.00 | ¥3,440.00 | 91,800 | |
| ¥3,540.00 | -10.00 | -0.3% | ¥3,570.00 | ¥3,610.00 | ¥3,500.00 | 65,100 | |
| ¥3,550.00 | +180.00 | +5.3% | ¥3,440.00 | ¥3,565.00 | ¥3,415.00 | 95,300 | |
| ¥3,370.00 | +105.00 | +3.2% | ¥3,270.00 | ¥3,395.00 | ¥3,265.00 | 88,100 |
- Ticker
- Tokyo:4064
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 7, 2026
[Summary] Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Latest deck · May 13, 2026
FY2025 Earnings Presentation
Earnings · 24 slides
Latest news
[Summary] Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Aug 7, 2026
Closed ¥3,200.00 (-9.3%) on Aug 10, 2026
Notice Regarding Completion of Payment for Disposal of Treasury Shares as Restricted Stock Compensation
Jul 17, 2026
Closed ¥3,360.00 (+4.2%) on Jul 21, 2026
Notice Regarding Disposal of Treasury Shares as Restricted Stock Compensation
Jun 26, 2026
Closed ¥3,645.00 (+0.3%) on Jun 29, 2026
Decks
FY2025 Earnings Presentation
Earnings · 24 slides · May 13, 2026
Investor Presentation (May 2026)
Investor deck · 52 slides · May 2026
Q2 FY2026 Earnings Presentation
Earnings · 26 slides · Nov 10, 2025
FY2024 Earnings Presentation
Earnings · 16 slides · May 13, 2025
Nippon Carbide Industries Company,Incorporated on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 3 in the last 12 months · 3 in all · newest Aug 7, 2026 · oldest 2026
- Decks
- 12 decks · latest May 13, 2026
Log in to ask 6ix AI your own questions about Nippon Carbide Industries Company,Incorporated.