Nippon Felt Co., Ltd. (TYO:3512)
Japan · Delayed Price · Currency is JPY 1,000.00
-19.00 (-1.86%)
Aug 19, 2026, 3:30 PM JST
Nippon Felt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,019.00 | 1,019.00 | 1,000.00 | 1,007.00 | - | -1.18% | 5,000 |
| Aug 18, 2026 | 1,017.00 | 1,020.00 | 1,006.00 | 1,019.00 | 1,019.00 | -0.88% | 4,700 |
| Aug 17, 2026 | 974.00 | 1,047.00 | 974.00 | 1,028.00 | 1,028.00 | 6.09% | 28,400 |
| Aug 14, 2026 | 953.00 | 990.00 | 953.00 | 969.00 | 969.00 | 0.21% | 15,700 |
| Aug 13, 2026 | 938.00 | 968.00 | 925.00 | 967.00 | 967.00 | 2.98% | 25,200 |
| Aug 12, 2026 | 940.00 | 945.00 | 928.00 | 939.00 | 939.00 | 0.11% | 6,200 |
| Aug 10, 2026 | 924.00 | 938.00 | 912.00 | 938.00 | 938.00 | 1.52% | 4,700 |
| Aug 7, 2026 | 959.00 | 959.00 | 923.00 | 924.00 | 924.00 | -3.45% | 9,400 |
| Aug 6, 2026 | 950.00 | 957.00 | 943.00 | 957.00 | 957.00 | -0.10% | 2,600 |
| Aug 5, 2026 | 950.00 | 963.00 | 936.00 | 958.00 | 958.00 | 0.84% | 11,400 |
| Aug 4, 2026 | 927.00 | 950.00 | 913.00 | 950.00 | 950.00 | 2.48% | 3,700 |
| Aug 3, 2026 | 905.00 | 927.00 | 876.00 | 927.00 | 927.00 | 0.76% | 5,700 |
| Jul 31, 2026 | 910.00 | 949.00 | 910.00 | 920.00 | 920.00 | 1.10% | 9,700 |
| Jul 30, 2026 | 925.00 | 931.00 | 904.00 | 910.00 | 910.00 | -0.55% | 9,500 |
| Jul 29, 2026 | 942.00 | 942.00 | 908.00 | 915.00 | 915.00 | -1.93% | 15,900 |
| Jul 28, 2026 | 964.00 | 970.00 | 929.00 | 933.00 | 933.00 | -3.62% | 19,800 |
| Jul 27, 2026 | 975.00 | 980.00 | 957.00 | 968.00 | 968.00 | -0.51% | 10,600 |
| 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 |