Nippon Felt Co., Ltd. (TYO:3512)
Japan · Delayed Price · Currency is JPY 892.00
+4.00 (0.45%)
May 1, 2026, 3:30 PM JST
Nippon Felt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 900.00 | 900.00 | 883.00 | 892.00 | 892.00 | 0.45% | 10,400 |
| Apr 30, 2026 | 900.00 | 902.00 | 888.00 | 888.00 | 888.00 | -2.95% | 8,800 |
| Apr 28, 2026 | 893.00 | 915.00 | 890.00 | 915.00 | 915.00 | 4.57% | 12,600 |
| Apr 27, 2026 | 885.00 | 900.00 | 873.00 | 875.00 | 875.00 | -2.78% | 27,200 |
| Apr 24, 2026 | 918.00 | 930.00 | 893.00 | 900.00 | 900.00 | -3.02% | 23,100 |
| Apr 23, 2026 | 945.00 | 951.00 | 916.00 | 928.00 | 928.00 | -1.80% | 37,200 |
| Apr 22, 2026 | 976.00 | 998.00 | 945.00 | 945.00 | 945.00 | -3.18% | 21,700 |
| Apr 21, 2026 | 1,010.00 | 1,020.00 | 976.00 | 976.00 | 976.00 | -3.37% | 36,700 |
| Apr 20, 2026 | 995.00 | 1,018.00 | 995.00 | 1,010.00 | 1,010.00 | 2.02% | 21,600 |
| Apr 17, 2026 | 1,010.00 | 1,010.00 | 988.00 | 990.00 | 990.00 | -0.60% | 13,900 |
| Apr 16, 2026 | 1,010.00 | 1,018.00 | 996.00 | 996.00 | 996.00 | -0.70% | 10,200 |
| Apr 15, 2026 | 1,008.00 | 1,029.00 | 999.00 | 1,003.00 | 1,003.00 | 0.50% | 18,100 |
| Apr 14, 2026 | 1,013.00 | 1,013.00 | 987.00 | 998.00 | 998.00 | -1.58% | 19,800 |
| Apr 13, 2026 | 973.00 | 1,048.00 | 973.00 | 1,014.00 | 1,014.00 | 4.11% | 46,500 |
| Apr 10, 2026 | 985.00 | 988.00 | 974.00 | 974.00 | 974.00 | -0.61% | 7,000 |
| Apr 9, 2026 | 985.00 | 993.00 | 980.00 | 980.00 | 980.00 | -0.41% | 3,900 |
| Apr 8, 2026 | 974.00 | 989.00 | 974.00 | 984.00 | 984.00 | 1.23% | 5,900 |
| Apr 7, 2026 | 986.00 | 987.00 | 972.00 | 972.00 | 972.00 | -1.42% | 10,800 |
| Apr 6, 2026 | 984.00 | 1,018.00 | 984.00 | 986.00 | 986.00 | -1.40% | 13,600 |
| Apr 3, 2026 | 998.00 | 1,008.00 | 987.00 | 1,000.00 | 1,000.00 | 0.20% | 20,600 |
| Apr 2, 2026 | 1,000.00 | 1,048.00 | 998.00 | 998.00 | 998.00 | -1.96% | 90,800 |
| Apr 1, 2026 | 928.00 | 1,018.00 | 913.00 | 1,018.00 | 1,018.00 | 17.28% | 331,200 |
| Mar 31, 2026 | 884.00 | 885.00 | 868.00 | 868.00 | 868.00 | -2.03% | 11,900 |
| Mar 30, 2026 | 891.00 | 907.00 | 868.00 | 886.00 | 886.00 | -4.83% | 21,500 |
| Mar 27, 2026 | 939.00 | 945.00 | 931.00 | 931.00 | 921.00 | -0.85% | 10,000 |
| Mar 26, 2026 | 970.00 | 1,012.00 | 939.00 | 939.00 | 928.91 | -6.10% | 39,700 |
| Mar 25, 2026 | 1,043.00 | 1,050.00 | 991.00 | 1,000.00 | 989.26 | -2.44% | 26,100 |
| Mar 24, 2026 | 932.00 | 1,036.00 | 932.00 | 1,025.00 | 1,013.99 | 10.10% | 86,300 |
| Mar 23, 2026 | 944.00 | 957.00 | 922.00 | 931.00 | 921.00 | -2.92% | 23,100 |
| Mar 19, 2026 | 974.00 | 979.00 | 949.00 | 959.00 | 948.70 | -3.03% | 19,700 |
| Mar 18, 2026 | 999.00 | 1,000.00 | 977.00 | 989.00 | 978.38 | -0.80% | 9,100 |
| Mar 17, 2026 | 992.00 | 1,025.00 | 989.00 | 997.00 | 986.29 | 0.61% | 12,300 |
| Mar 16, 2026 | 1,012.00 | 1,022.00 | 967.00 | 991.00 | 980.36 | -6.07% | 35,500 |
| Mar 13, 2026 | 1,015.00 | 1,097.00 | 1,012.00 | 1,055.00 | 1,043.67 | 2.03% | 41,200 |
| Mar 12, 2026 | 1,072.00 | 1,090.00 | 1,034.00 | 1,034.00 | 1,022.89 | -3.54% | 39,100 |
| Mar 11, 2026 | 1,002.00 | 1,100.00 | 1,002.00 | 1,072.00 | 1,060.49 | 7.52% | 161,400 |
| Mar 10, 2026 | 907.00 | 1,054.00 | 907.00 | 997.00 | 986.29 | 10.29% | 146,900 |
| Mar 9, 2026 | 917.00 | 921.00 | 889.00 | 904.00 | 894.29 | -2.27% | 15,300 |
| Mar 6, 2026 | 945.00 | 945.00 | 920.00 | 925.00 | 915.06 | -1.28% | 8,500 |
| Mar 5, 2026 | 914.00 | 948.00 | 914.00 | 937.00 | 926.94 | 3.08% | 15,600 |
| Mar 4, 2026 | 929.00 | 940.00 | 906.00 | 909.00 | 899.24 | -4.32% | 19,700 |
| Mar 3, 2026 | 892.00 | 961.00 | 892.00 | 950.00 | 939.80 | 5.09% | 68,400 |
| Mar 2, 2026 | 882.00 | 904.00 | 877.00 | 904.00 | 894.29 | 1.23% | 13,000 |
| Feb 27, 2026 | 901.00 | 905.00 | 893.00 | 893.00 | 883.41 | -0.89% | 12,200 |
| Feb 26, 2026 | 901.00 | 905.00 | 896.00 | 901.00 | 891.32 | -0.44% | 7,900 |
| Feb 25, 2026 | 897.00 | 908.00 | 897.00 | 905.00 | 895.28 | 0.89% | 13,700 |
| Feb 24, 2026 | 896.00 | 897.00 | 884.00 | 897.00 | 887.37 | -0.33% | 16,100 |
| Feb 20, 2026 | 900.00 | 903.00 | 897.00 | 900.00 | 890.33 | - | 3,800 |
| Feb 19, 2026 | 901.00 | 911.00 | 900.00 | 900.00 | 890.33 | 0.45% | 13,700 |
| Feb 18, 2026 | 897.00 | 902.00 | 896.00 | 896.00 | 886.38 | 0.11% | 4,200 |