Nippon Felt Co., Ltd. (TYO:3512)
Japan · Delayed Price · Currency is JPY 939.00
-61.00 (-6.10%)
Mar 26, 2026, 3:30 PM JST
Nippon Felt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 970.00 | 1,012.00 | 939.00 | 939.00 | 939.00 | -6.10% | 39,700 |
| Mar 25, 2026 | 1,043.00 | 1,050.00 | 991.00 | 1,000.00 | 1,000.00 | -2.44% | 26,100 |
| Mar 24, 2026 | 932.00 | 1,036.00 | 932.00 | 1,025.00 | 1,025.00 | 10.10% | 86,300 |
| Mar 23, 2026 | 944.00 | 957.00 | 922.00 | 931.00 | 931.00 | -2.92% | 23,100 |
| Mar 19, 2026 | 974.00 | 979.00 | 949.00 | 959.00 | 959.00 | -3.03% | 19,700 |
| Mar 18, 2026 | 999.00 | 1,000.00 | 977.00 | 989.00 | 989.00 | -0.80% | 9,100 |
| Mar 17, 2026 | 992.00 | 1,025.00 | 989.00 | 997.00 | 997.00 | 0.61% | 12,300 |
| Mar 16, 2026 | 1,012.00 | 1,022.00 | 967.00 | 991.00 | 991.00 | -6.07% | 35,500 |
| Mar 13, 2026 | 1,015.00 | 1,097.00 | 1,012.00 | 1,055.00 | 1,055.00 | 2.03% | 41,200 |
| Mar 12, 2026 | 1,072.00 | 1,090.00 | 1,034.00 | 1,034.00 | 1,034.00 | -3.54% | 39,100 |
| Mar 11, 2026 | 1,002.00 | 1,100.00 | 1,002.00 | 1,072.00 | 1,072.00 | 7.52% | 161,400 |
| Mar 10, 2026 | 907.00 | 1,054.00 | 907.00 | 997.00 | 997.00 | 10.29% | 146,900 |
| Mar 9, 2026 | 917.00 | 921.00 | 889.00 | 904.00 | 904.00 | -2.27% | 15,300 |
| Mar 6, 2026 | 945.00 | 945.00 | 920.00 | 925.00 | 925.00 | -1.28% | 8,500 |
| Mar 5, 2026 | 914.00 | 948.00 | 914.00 | 937.00 | 937.00 | 3.08% | 15,600 |
| Mar 4, 2026 | 929.00 | 940.00 | 906.00 | 909.00 | 909.00 | -4.32% | 19,700 |
| Mar 3, 2026 | 892.00 | 961.00 | 892.00 | 950.00 | 950.00 | 5.09% | 68,400 |
| Mar 2, 2026 | 882.00 | 904.00 | 877.00 | 904.00 | 904.00 | 1.23% | 13,000 |
| Feb 27, 2026 | 901.00 | 905.00 | 893.00 | 893.00 | 893.00 | -0.89% | 12,200 |
| Feb 26, 2026 | 901.00 | 905.00 | 896.00 | 901.00 | 901.00 | -0.44% | 7,900 |
| Feb 25, 2026 | 897.00 | 908.00 | 897.00 | 905.00 | 905.00 | 0.89% | 13,700 |
| Feb 24, 2026 | 896.00 | 897.00 | 884.00 | 897.00 | 897.00 | -0.33% | 16,100 |
| Feb 20, 2026 | 900.00 | 903.00 | 897.00 | 900.00 | 900.00 | - | 3,800 |
| Feb 19, 2026 | 901.00 | 911.00 | 900.00 | 900.00 | 900.00 | 0.45% | 13,700 |
| Feb 18, 2026 | 897.00 | 902.00 | 896.00 | 896.00 | 896.00 | 0.11% | 4,200 |
| Feb 17, 2026 | 882.00 | 909.00 | 882.00 | 895.00 | 895.00 | 0.90% | 5,100 |
| Feb 16, 2026 | 885.00 | 915.00 | 880.00 | 887.00 | 887.00 | -0.34% | 14,400 |
| Feb 13, 2026 | 897.00 | 902.00 | 890.00 | 890.00 | 890.00 | -2.41% | 3,400 |
| Feb 12, 2026 | 900.00 | 929.00 | 900.00 | 912.00 | 912.00 | 0.77% | 24,200 |
| Feb 10, 2026 | 833.00 | 912.00 | 832.00 | 905.00 | 905.00 | 6.97% | 76,700 |
| Feb 9, 2026 | 869.00 | 872.00 | 830.00 | 846.00 | 846.00 | -2.98% | 52,900 |
| Feb 6, 2026 | 882.00 | 882.00 | 872.00 | 872.00 | 872.00 | -2.13% | 9,400 |
| Feb 5, 2026 | 896.00 | 896.00 | 885.00 | 891.00 | 891.00 | - | 5,000 |
| Feb 4, 2026 | 893.00 | 906.00 | 888.00 | 891.00 | 891.00 | 1.48% | 24,400 |
| Feb 3, 2026 | 879.00 | 880.00 | 873.00 | 878.00 | 878.00 | 1.04% | 7,000 |
| Feb 2, 2026 | 881.00 | 888.00 | 869.00 | 869.00 | 869.00 | -1.25% | 27,600 |
| Jan 30, 2026 | 895.00 | 905.00 | 879.00 | 880.00 | 880.00 | -1.68% | 19,000 |
| Jan 29, 2026 | 905.00 | 905.00 | 894.00 | 895.00 | 895.00 | -0.44% | 17,500 |
| Jan 28, 2026 | 903.00 | 914.00 | 893.00 | 899.00 | 899.00 | -0.44% | 19,400 |
| Jan 27, 2026 | 905.00 | 915.00 | 903.00 | 903.00 | 903.00 | -0.66% | 19,100 |
| Jan 26, 2026 | 912.00 | 938.00 | 880.00 | 909.00 | 909.00 | -1.73% | 78,500 |
| Jan 23, 2026 | 900.00 | 925.00 | 899.00 | 925.00 | 925.00 | 3.24% | 20,000 |
| Jan 22, 2026 | 911.00 | 920.00 | 896.00 | 896.00 | 896.00 | -1.65% | 14,000 |
| Jan 21, 2026 | 904.00 | 916.00 | 903.00 | 911.00 | 911.00 | 0.22% | 17,200 |
| Jan 20, 2026 | 887.00 | 926.00 | 887.00 | 909.00 | 909.00 | 0.89% | 20,800 |
| Jan 19, 2026 | 918.00 | 922.00 | 889.00 | 901.00 | 901.00 | -2.49% | 38,400 |
| Jan 16, 2026 | 947.00 | 947.00 | 915.00 | 924.00 | 924.00 | -2.94% | 17,100 |
| Jan 15, 2026 | 958.00 | 961.00 | 935.00 | 952.00 | 952.00 | -1.75% | 46,800 |
| Jan 14, 2026 | 908.00 | 989.00 | 908.00 | 969.00 | 969.00 | 6.72% | 175,700 |
| Jan 13, 2026 | 877.00 | 925.00 | 868.00 | 908.00 | 908.00 | 3.18% | 83,400 |