Nippon Felt Co., Ltd. (TYO:3512)
Japan · Delayed Price · Currency is JPY 792.00
+2.00 (0.25%)
Jun 16, 2026, 3:30 PM JST
Nippon Felt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 774.00 | 791.00 | 768.00 | 785.00 | - | 1.82% | 3,700 |
| 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 |
| May 14, 2026 | 872.00 | 873.00 | 834.00 | 855.00 | 855.00 | -1.38% | 20,500 |
| May 13, 2026 | 852.00 | 871.00 | 846.00 | 867.00 | 867.00 | 0.81% | 12,800 |
| May 12, 2026 | 857.00 | 869.00 | 848.00 | 860.00 | 860.00 | -1.04% | 9,700 |
| May 11, 2026 | 857.00 | 871.00 | 853.00 | 869.00 | 869.00 | 0.46% | 7,200 |
| May 8, 2026 | 869.00 | 872.00 | 853.00 | 865.00 | 865.00 | -0.46% | 17,600 |
| May 7, 2026 | 884.00 | 887.00 | 865.00 | 869.00 | 869.00 | -2.58% | 16,900 |
| 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 |