Nippon Felt Co., Ltd. (TYO:3512)
Japan · Delayed Price · Currency is JPY 973.00
-17.00 (-1.72%)
Jul 24, 2026, 3:30 PM JST
Nippon Felt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 990.00 | 1,001.00 | 955.00 | 973.00 | 973.00 | -1.72% | 25,200 |
| Jul 23, 2026 | 1,019.00 | 1,019.00 | 978.00 | 990.00 | 990.00 | -2.37% | 16,900 |
| Jul 22, 2026 | 987.00 | 1,021.00 | 985.00 | 1,014.00 | 1,014.00 | 3.15% | 22,000 |
| Jul 21, 2026 | 973.00 | 998.00 | 973.00 | 983.00 | 983.00 | 1.03% | 10,500 |
| Jul 17, 2026 | 965.00 | 991.00 | 962.00 | 973.00 | 973.00 | -3.47% | 25,000 |
| Jul 16, 2026 | 1,006.00 | 1,020.00 | 1,003.00 | 1,008.00 | 1,008.00 | 0.20% | 16,700 |
| Jul 15, 2026 | 985.00 | 1,020.00 | 985.00 | 1,006.00 | 1,006.00 | 2.44% | 12,800 |
| Jul 14, 2026 | 1,020.00 | 1,035.00 | 960.00 | 982.00 | 982.00 | -3.73% | 23,500 |
| Jul 13, 2026 | 1,020.00 | 1,025.00 | 1,009.00 | 1,020.00 | 1,020.00 | -0.20% | 16,300 |
| Jul 10, 2026 | 1,004.00 | 1,037.00 | 997.00 | 1,022.00 | 1,022.00 | -0.29% | 18,200 |
| Jul 9, 2026 | 1,026.00 | 1,047.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.63% | 13,200 |
| Jul 8, 2026 | 998.00 | 1,042.00 | 998.00 | 1,042.00 | 1,042.00 | 1.36% | 3,700 |
| Jul 7, 2026 | 1,031.00 | 1,040.00 | 1,018.00 | 1,028.00 | 1,028.00 | -1.15% | 16,400 |
| Jul 6, 2026 | 992.00 | 1,048.00 | 991.00 | 1,040.00 | 1,040.00 | -0.19% | 17,800 |
| Jul 3, 2026 | 999.00 | 1,065.00 | 998.00 | 1,042.00 | 1,042.00 | 4.10% | 54,800 |
| Jul 2, 2026 | 1,000.00 | 1,010.00 | 971.00 | 1,001.00 | 1,001.00 | 0.10% | 25,600 |
| Jul 1, 2026 | 961.00 | 1,018.00 | 961.00 | 1,000.00 | 1,000.00 | 3.63% | 46,200 |
| Jun 30, 2026 | 925.00 | 970.00 | 902.00 | 965.00 | 965.00 | 2.66% | 75,100 |
| Jun 29, 2026 | 850.00 | 940.00 | 849.00 | 940.00 | 940.00 | 18.99% | 133,600 |
| Jun 26, 2026 | 800.00 | 810.00 | 790.00 | 790.00 | 790.00 | -1.25% | 15,100 |
| Jun 25, 2026 | 799.00 | 820.00 | 799.00 | 800.00 | 800.00 | 0.13% | 5,300 |
| Jun 24, 2026 | 794.00 | 806.00 | 785.00 | 799.00 | 799.00 | 1.14% | 5,800 |
| Jun 23, 2026 | 792.00 | 811.00 | 790.00 | 790.00 | 790.00 | -0.25% | 8,900 |
| Jun 22, 2026 | 806.00 | 820.00 | 790.00 | 792.00 | 792.00 | -1.74% | 26,300 |
| Jun 19, 2026 | 828.00 | 844.00 | 804.00 | 806.00 | 806.00 | -2.07% | 15,400 |
| Jun 18, 2026 | 804.00 | 826.00 | 788.00 | 823.00 | 823.00 | 2.88% | 178,000 |
| Jun 17, 2026 | 792.00 | 809.00 | 789.00 | 800.00 | 800.00 | 1.01% | 68,500 |
| Jun 16, 2026 | 790.00 | 798.00 | 789.00 | 792.00 | 792.00 | 0.25% | 7,000 |
| Jun 15, 2026 | 774.00 | 791.00 | 768.00 | 790.00 | 790.00 | 2.46% | 5,500 |
| Jun 12, 2026 | 808.00 | 819.00 | 751.00 | 771.00 | 771.00 | -5.17% | 82,600 |
| Jun 11, 2026 | 814.00 | 814.00 | 804.00 | 813.00 | 813.00 | 1.37% | 2,000 |
| Jun 10, 2026 | 830.00 | 830.00 | 802.00 | 802.00 | 802.00 | -1.84% | 10,600 |
| Jun 9, 2026 | 798.00 | 817.00 | 795.00 | 817.00 | 817.00 | 4.21% | 6,700 |
| Jun 8, 2026 | 820.00 | 835.00 | 780.00 | 784.00 | 784.00 | -6.22% | 16,700 |
| Jun 5, 2026 | 865.00 | 872.00 | 836.00 | 836.00 | 836.00 | -3.24% | 22,600 |
| Jun 4, 2026 | 837.00 | 894.00 | 837.00 | 864.00 | 864.00 | 5.11% | 24,700 |
| Jun 3, 2026 | 840.00 | 865.00 | 822.00 | 822.00 | 822.00 | -1.32% | 11,500 |
| Jun 2, 2026 | 849.00 | 850.00 | 815.00 | 833.00 | 833.00 | -2.00% | 18,700 |
| Jun 1, 2026 | 879.00 | 879.00 | 830.00 | 850.00 | 850.00 | -4.49% | 25,800 |
| May 29, 2026 | 920.00 | 948.00 | 875.00 | 890.00 | 890.00 | -3.47% | 56,600 |
| May 28, 2026 | 880.00 | 927.00 | 855.00 | 922.00 | 922.00 | 4.54% | 75,900 |
| May 27, 2026 | 851.00 | 889.00 | 851.00 | 882.00 | 882.00 | 4.13% | 64,200 |
| May 26, 2026 | 875.00 | 875.00 | 828.00 | 847.00 | 847.00 | -3.75% | 37,600 |
| May 25, 2026 | 850.00 | 880.00 | 850.00 | 880.00 | 880.00 | 3.53% | 14,300 |
| May 22, 2026 | 823.00 | 856.00 | 823.00 | 850.00 | 850.00 | 2.78% | 7,500 |
| May 21, 2026 | 800.00 | 832.00 | 797.00 | 827.00 | 827.00 | 1.97% | 14,500 |
| May 20, 2026 | 783.00 | 816.00 | 783.00 | 811.00 | 811.00 | 4.51% | 38,700 |
| May 19, 2026 | 765.00 | 827.00 | 765.00 | 776.00 | 776.00 | 1.57% | 341,200 |
| May 18, 2026 | 776.00 | 795.00 | 755.00 | 764.00 | 764.00 | -1.67% | 27,800 |
| May 15, 2026 | 855.00 | 879.00 | 776.00 | 777.00 | 777.00 | -9.12% | 35,200 |