Nippon Felt Co., Ltd. (TYO:3512)
Japan · Delayed Price · Currency is JPY 847.00
-33.00 (-3.75%)
May 26, 2026, 3:30 PM JST
Nippon Felt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -3.80% | 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 |