Nippon Felt Co., Ltd. (TYO:3512)
Japan · Delayed Price · Currency is JPY 909.00
-41.00 (-4.32%)
Mar 4, 2026, 2:44 PM JST
Nippon Felt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 884.00 | 888.00 | 876.00 | 880.00 | 880.00 | -0.56% | 18,700 |
| Jan 8, 2026 | 884.00 | 893.00 | 869.00 | 885.00 | 885.00 | -1.23% | 31,700 |
| Jan 7, 2026 | 894.00 | 913.00 | 885.00 | 896.00 | 896.00 | -2.61% | 45,900 |
| Jan 6, 2026 | 838.00 | 921.00 | 838.00 | 920.00 | 920.00 | 9.26% | 139,700 |
| Jan 5, 2026 | 877.00 | 879.00 | 838.00 | 842.00 | 842.00 | -6.44% | 49,200 |
| Dec 30, 2025 | 845.00 | 929.00 | 836.00 | 900.00 | 900.00 | 4.65% | 140,900 |
| Dec 29, 2025 | 759.00 | 880.00 | 758.00 | 860.00 | 860.00 | 11.83% | 231,000 |
| Dec 26, 2025 | 779.00 | 779.00 | 747.00 | 769.00 | 769.00 | -1.66% | 87,600 |
| Dec 25, 2025 | 829.00 | 829.00 | 775.00 | 782.00 | 782.00 | -5.78% | 120,300 |
| Dec 24, 2025 | 705.00 | 853.00 | 705.00 | 830.00 | 830.00 | 17.90% | 377,000 |
| Dec 23, 2025 | 685.00 | 729.00 | 685.00 | 704.00 | 704.00 | 3.07% | 107,900 |
| Dec 22, 2025 | 638.00 | 683.00 | 636.00 | 683.00 | 683.00 | 8.59% | 75,100 |
| Dec 19, 2025 | 629.00 | 630.00 | 626.00 | 629.00 | 629.00 | 0.32% | 3,000 |
| Dec 18, 2025 | 629.00 | 629.00 | 623.00 | 627.00 | 627.00 | -0.32% | 2,700 |
| Dec 17, 2025 | 628.00 | 632.00 | 626.00 | 629.00 | 629.00 | 0.16% | 4,500 |
| Dec 16, 2025 | 630.00 | 630.00 | 626.00 | 628.00 | 628.00 | -1.10% | 2,900 |