Nippon Felt Co., Ltd. (TYO:3512)
Japan · Delayed Price · Currency is JPY 1,045.00
+29.00 (2.85%)
Oct 2, 2026, 9:10 AM JST
Nippon Felt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - | - | 9,700 |
| Oct 1, 2026 | 1,039.00 | 1,039.00 | 1,016.00 | 1,016.00 | 1,016.00 | -2.21% | 9,400 |
| Sep 30, 2026 | 1,026.00 | 1,049.00 | 1,025.00 | 1,039.00 | 1,039.00 | 1.27% | 3,600 |
| Sep 29, 2026 | 1,025.00 | 1,069.00 | 1,013.00 | 1,026.00 | 1,026.00 | 2.09% | 33,200 |
| Sep 28, 2026 | 1,046.00 | 1,064.00 | 994.00 | 1,019.00 | 1,005.00 | -2.58% | 13,100 |
| Sep 25, 2026 | 1,050.00 | 1,076.00 | 1,046.00 | 1,046.00 | 1,031.63 | -1.78% | 28,800 |
| Sep 24, 2026 | 1,013.00 | 1,100.00 | 1,013.00 | 1,065.00 | 1,050.37 | 5.13% | 34,900 |
| Sep 18, 2026 | 1,055.00 | 1,055.00 | 997.00 | 1,013.00 | 999.08 | -4.16% | 32,700 |
| Sep 17, 2026 | 1,054.00 | 1,057.00 | 1,054.00 | 1,057.00 | 1,042.48 | -0.66% | 300 |
| Sep 16, 2026 | 1,014.00 | 1,070.00 | 1,014.00 | 1,064.00 | 1,049.38 | 4.72% | 14,200 |
| Sep 15, 2026 | 1,013.00 | 1,028.00 | 959.00 | 1,016.00 | 1,002.04 | 0.30% | 121,300 |
| Sep 14, 2026 | 1,020.00 | 1,022.00 | 995.00 | 1,013.00 | 999.08 | -0.88% | 11,500 |
| Sep 11, 2026 | 1,027.00 | 1,030.00 | 1,019.00 | 1,022.00 | 1,007.96 | -0.49% | 4,700 |
| Sep 10, 2026 | 1,050.00 | 1,054.00 | 1,027.00 | 1,027.00 | 1,012.89 | -2.19% | 7,800 |
| Sep 9, 2026 | 986.00 | 1,055.00 | 986.00 | 1,050.00 | 1,035.57 | 5.63% | 18,900 |
| Sep 8, 2026 | 1,031.00 | 1,031.00 | 968.00 | 994.00 | 980.34 | -3.78% | 17,900 |
| Sep 7, 2026 | 1,035.00 | 1,047.00 | 1,020.00 | 1,033.00 | 1,018.81 | 0.39% | 9,800 |
| Sep 4, 2026 | 1,029.00 | 1,040.00 | 1,021.00 | 1,029.00 | 1,014.86 | -0.19% | 19,800 |
| Sep 3, 2026 | 1,030.00 | 1,039.00 | 1,030.00 | 1,031.00 | 1,016.84 | 0.10% | 1,300 |
| Sep 2, 2026 | 1,027.00 | 1,033.00 | 1,016.00 | 1,030.00 | 1,015.85 | 0.29% | 7,300 |
| Sep 1, 2026 | 1,030.00 | 1,044.00 | 1,023.00 | 1,027.00 | 1,012.89 | -1.25% | 6,700 |
| Aug 31, 2026 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 1,025.71 | 0.97% | 1,500 |
| Aug 28, 2026 | 1,029.00 | 1,043.00 | 1,028.00 | 1,030.00 | 1,015.85 | 0.19% | 3,300 |
| Aug 27, 2026 | 1,042.00 | 1,045.00 | 1,028.00 | 1,028.00 | 1,013.88 | -1.34% | 2,800 |
| Aug 26, 2026 | 1,062.00 | 1,062.00 | 1,031.00 | 1,042.00 | 1,027.68 | -2.98% | 8,300 |
| Aug 25, 2026 | 1,053.00 | 1,080.00 | 1,034.00 | 1,074.00 | 1,059.24 | 1.99% | 17,500 |
| Aug 24, 2026 | 1,050.00 | 1,080.00 | 1,042.00 | 1,053.00 | 1,038.53 | 2.23% | 29,600 |
| Aug 21, 2026 | 1,005.00 | 1,056.00 | 1,005.00 | 1,030.00 | 1,015.85 | 2.49% | 43,500 |
| Aug 20, 2026 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 991.19 | 0.50% | 700 |
| Aug 19, 2026 | 1,020.00 | 1,020.00 | 998.00 | 1,000.00 | 986.26 | -1.86% | 7,800 |
| Aug 18, 2026 | 1,017.00 | 1,020.00 | 1,006.00 | 1,019.00 | 1,005.00 | -0.88% | 4,700 |
| Aug 17, 2026 | 974.00 | 1,047.00 | 974.00 | 1,028.00 | 1,013.88 | 6.09% | 28,400 |
| Aug 14, 2026 | 953.00 | 990.00 | 953.00 | 969.00 | 955.69 | 0.21% | 15,700 |
| Aug 13, 2026 | 938.00 | 968.00 | 925.00 | 967.00 | 953.71 | 2.98% | 25,200 |
| Aug 12, 2026 | 940.00 | 945.00 | 928.00 | 939.00 | 926.10 | 0.11% | 6,200 |
| Aug 10, 2026 | 924.00 | 938.00 | 912.00 | 938.00 | 925.11 | 1.52% | 4,700 |
| Aug 7, 2026 | 959.00 | 959.00 | 923.00 | 924.00 | 911.31 | -3.45% | 9,400 |
| Aug 6, 2026 | 950.00 | 957.00 | 943.00 | 957.00 | 943.85 | -0.10% | 2,600 |
| Aug 5, 2026 | 950.00 | 963.00 | 936.00 | 958.00 | 944.84 | 0.84% | 11,400 |
| Aug 4, 2026 | 927.00 | 950.00 | 913.00 | 950.00 | 936.95 | 2.48% | 3,700 |
| Aug 3, 2026 | 905.00 | 927.00 | 876.00 | 927.00 | 914.26 | 0.76% | 5,700 |
| Jul 31, 2026 | 910.00 | 949.00 | 910.00 | 920.00 | 907.36 | 1.10% | 9,700 |
| Jul 30, 2026 | 925.00 | 931.00 | 904.00 | 910.00 | 897.50 | -0.55% | 9,500 |
| Jul 29, 2026 | 942.00 | 942.00 | 908.00 | 915.00 | 902.43 | -1.93% | 15,900 |
| Jul 28, 2026 | 964.00 | 970.00 | 929.00 | 933.00 | 920.18 | -3.62% | 19,800 |
| Jul 27, 2026 | 975.00 | 980.00 | 957.00 | 968.00 | 954.70 | -0.51% | 10,600 |
| Jul 24, 2026 | 990.00 | 1,001.00 | 955.00 | 973.00 | 959.63 | -1.72% | 25,200 |
| Jul 23, 2026 | 1,019.00 | 1,019.00 | 978.00 | 990.00 | 976.40 | -2.37% | 16,900 |
| Jul 22, 2026 | 987.00 | 1,021.00 | 985.00 | 1,014.00 | 1,000.07 | 3.15% | 22,000 |
| Jul 21, 2026 | 973.00 | 998.00 | 973.00 | 983.00 | 969.49 | 1.03% | 10,500 |