Nippon Paper Industries Co., Ltd. (TYO:3863)
Japan · Delayed Price · Currency is JPY 1,162.00
+24.00 (2.11%)
Dec 25, 2025, 3:30 PM JST
Nippon Paper Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 1,142.00 | 1,166.00 | 1,138.00 | 1,162.00 | 1,162.00 | 2.11% | 299,800 |
| Dec 24, 2025 | 1,143.00 | 1,160.00 | 1,136.00 | 1,138.00 | 1,138.00 | -0.44% | 426,000 |
| Dec 23, 2025 | 1,133.00 | 1,149.00 | 1,133.00 | 1,143.00 | 1,143.00 | 0.18% | 336,900 |
| Dec 22, 2025 | 1,116.00 | 1,145.00 | 1,116.00 | 1,141.00 | 1,141.00 | 2.24% | 523,900 |
| Dec 19, 2025 | 1,130.00 | 1,133.00 | 1,110.00 | 1,116.00 | 1,116.00 | -1.24% | 823,300 |
| Dec 18, 2025 | 1,116.00 | 1,137.00 | 1,113.00 | 1,130.00 | 1,130.00 | 1.89% | 439,100 |
| Dec 17, 2025 | 1,113.00 | 1,119.00 | 1,104.00 | 1,109.00 | 1,109.00 | -0.27% | 225,800 |
| Dec 16, 2025 | 1,118.00 | 1,118.00 | 1,103.00 | 1,112.00 | 1,112.00 | -0.54% | 248,600 |
| Dec 15, 2025 | 1,104.00 | 1,118.00 | 1,091.00 | 1,118.00 | 1,118.00 | 0.72% | 327,700 |
| Dec 12, 2025 | 1,094.00 | 1,114.00 | 1,094.00 | 1,110.00 | 1,110.00 | 1.19% | 402,900 |
| Dec 11, 2025 | 1,116.00 | 1,117.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.99% | 229,400 |
| Dec 10, 2025 | 1,109.00 | 1,119.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.09% | 206,300 |
| Dec 9, 2025 | 1,112.00 | 1,116.00 | 1,097.00 | 1,109.00 | 1,109.00 | -0.54% | 324,700 |
| Dec 8, 2025 | 1,101.00 | 1,116.00 | 1,097.00 | 1,115.00 | 1,115.00 | 1.64% | 319,500 |
| Dec 5, 2025 | 1,094.00 | 1,101.00 | 1,087.00 | 1,097.00 | 1,097.00 | -0.45% | 411,500 |
| Dec 4, 2025 | 1,091.00 | 1,104.00 | 1,091.00 | 1,102.00 | 1,102.00 | 1.01% | 469,100 |
| Dec 3, 2025 | 1,086.00 | 1,102.00 | 1,083.00 | 1,091.00 | 1,091.00 | -0.09% | 499,100 |
| Dec 2, 2025 | 1,114.00 | 1,116.00 | 1,092.00 | 1,092.00 | 1,092.00 | -1.97% | 536,100 |
| Dec 1, 2025 | 1,108.00 | 1,120.00 | 1,102.00 | 1,114.00 | 1,114.00 | 0.36% | 480,300 |
| Nov 28, 2025 | 1,093.00 | 1,113.00 | 1,092.00 | 1,110.00 | 1,110.00 | 2.30% | 313,300 |
| Nov 27, 2025 | 1,091.00 | 1,094.00 | 1,082.00 | 1,085.00 | 1,085.00 | -0.46% | 462,100 |
| Nov 26, 2025 | 1,075.00 | 1,090.00 | 1,072.00 | 1,090.00 | 1,090.00 | 1.68% | 347,600 |
| Nov 25, 2025 | 1,064.00 | 1,074.00 | 1,055.00 | 1,072.00 | 1,072.00 | 1.61% | 495,200 |
| Nov 21, 2025 | 1,048.00 | 1,064.00 | 1,048.00 | 1,055.00 | 1,055.00 | 0.19% | 526,700 |
| Nov 20, 2025 | 1,048.00 | 1,061.00 | 1,047.00 | 1,053.00 | 1,053.00 | 0.48% | 555,700 |
| Nov 19, 2025 | 1,055.00 | 1,062.00 | 1,045.00 | 1,048.00 | 1,048.00 | -0.66% | 371,600 |
| Nov 18, 2025 | 1,063.00 | 1,065.00 | 1,045.00 | 1,055.00 | 1,055.00 | -1.22% | 596,600 |
| Nov 17, 2025 | 1,100.00 | 1,103.00 | 1,068.00 | 1,068.00 | 1,068.00 | -3.17% | 479,700 |
| Nov 14, 2025 | 1,109.00 | 1,113.00 | 1,099.00 | 1,103.00 | 1,103.00 | -0.63% | 434,600 |
| Nov 13, 2025 | 1,098.00 | 1,117.00 | 1,093.00 | 1,110.00 | 1,110.00 | 1.65% | 533,000 |
| Nov 12, 2025 | 1,087.00 | 1,098.00 | 1,081.00 | 1,092.00 | 1,092.00 | 1.30% | 353,600 |
| Nov 11, 2025 | 1,086.00 | 1,086.00 | 1,066.00 | 1,078.00 | 1,078.00 | -0.83% | 376,300 |
| Nov 10, 2025 | 1,073.00 | 1,087.00 | 1,067.00 | 1,087.00 | 1,087.00 | 1.97% | 397,300 |
| Nov 7, 2025 | 1,065.00 | 1,069.00 | 1,040.00 | 1,066.00 | 1,066.00 | 0.09% | 802,500 |
| Nov 6, 2025 | 1,147.00 | 1,162.00 | 1,045.00 | 1,065.00 | 1,065.00 | -6.33% | 1,635,800 |
| Nov 5, 2025 | 1,141.00 | 1,144.00 | 1,121.00 | 1,137.00 | 1,137.00 | -1.04% | 437,400 |
| Nov 4, 2025 | 1,150.00 | 1,162.00 | 1,145.00 | 1,149.00 | 1,149.00 | -0.43% | 320,000 |
| Oct 31, 2025 | 1,169.00 | 1,169.00 | 1,142.00 | 1,154.00 | 1,154.00 | -0.43% | 452,000 |
| Oct 30, 2025 | 1,153.00 | 1,163.00 | 1,150.00 | 1,159.00 | 1,159.00 | 0.61% | 1,015,100 |
| Oct 29, 2025 | 1,185.00 | 1,188.00 | 1,152.00 | 1,152.00 | 1,152.00 | -2.78% | 427,800 |
| Oct 28, 2025 | 1,227.00 | 1,229.00 | 1,185.00 | 1,185.00 | 1,185.00 | -3.34% | 583,100 |
| Oct 27, 2025 | 1,214.00 | 1,237.00 | 1,209.00 | 1,226.00 | 1,226.00 | 2.51% | 533,300 |
| Oct 24, 2025 | 1,202.00 | 1,209.00 | 1,193.00 | 1,196.00 | 1,196.00 | -0.25% | 286,200 |
| Oct 23, 2025 | 1,187.00 | 1,208.00 | 1,182.00 | 1,199.00 | 1,199.00 | 1.52% | 347,100 |
| Oct 22, 2025 | 1,171.00 | 1,186.00 | 1,169.00 | 1,181.00 | 1,181.00 | 1.55% | 306,700 |
| Oct 21, 2025 | 1,175.00 | 1,179.00 | 1,163.00 | 1,163.00 | 1,163.00 | -0.51% | 262,900 |
| Oct 20, 2025 | 1,156.00 | 1,172.00 | 1,154.00 | 1,169.00 | 1,169.00 | 1.92% | 225,400 |
| Oct 17, 2025 | 1,146.00 | 1,161.00 | 1,142.00 | 1,147.00 | 1,147.00 | 0.09% | 233,300 |
| Oct 16, 2025 | 1,148.00 | 1,152.00 | 1,143.00 | 1,146.00 | 1,146.00 | 0.53% | 200,000 |
| Oct 15, 2025 | 1,140.00 | 1,144.00 | 1,134.00 | 1,140.00 | 1,140.00 | 1.15% | 280,700 |