Nippon Paper Industries Co., Ltd. (TYO:3863)
Japan · Delayed Price · Currency is JPY 1,248.00
+1.00 (0.08%)
Sep 16, 2025, 3:30 PM JST
Nippon Paper Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,252.00 | 1,259.00 | 1,241.00 | 1,247.00 | 1,247.00 | -0.48% | 351,000 |
| Sep 11, 2025 | 1,278.00 | 1,279.00 | 1,239.00 | 1,253.00 | 1,253.00 | -1.96% | 441,500 |
| Sep 10, 2025 | 1,262.00 | 1,289.00 | 1,260.00 | 1,278.00 | 1,278.00 | 0.31% | 582,200 |
| Sep 9, 2025 | 1,259.00 | 1,278.00 | 1,257.00 | 1,274.00 | 1,274.00 | 1.68% | 503,200 |
| Sep 8, 2025 | 1,250.00 | 1,273.00 | 1,247.00 | 1,253.00 | 1,253.00 | 0.64% | 565,300 |
| Sep 5, 2025 | 1,238.00 | 1,246.00 | 1,224.00 | 1,245.00 | 1,245.00 | 1.47% | 638,300 |
| Sep 4, 2025 | 1,216.00 | 1,237.00 | 1,212.00 | 1,227.00 | 1,227.00 | 0.66% | 566,500 |
| Sep 3, 2025 | 1,200.00 | 1,224.00 | 1,200.00 | 1,219.00 | 1,219.00 | 1.84% | 627,600 |
| Sep 2, 2025 | 1,200.00 | 1,206.00 | 1,190.00 | 1,197.00 | 1,197.00 | 0.25% | 333,900 |
| Sep 1, 2025 | 1,200.00 | 1,211.00 | 1,185.00 | 1,194.00 | 1,194.00 | -1.40% | 383,400 |
| Aug 29, 2025 | 1,204.00 | 1,211.00 | 1,185.00 | 1,211.00 | 1,211.00 | 0.50% | 425,100 |
| Aug 28, 2025 | 1,205.00 | 1,206.00 | 1,196.00 | 1,205.00 | 1,205.00 | 0.17% | 318,300 |
| Aug 27, 2025 | 1,199.00 | 1,206.00 | 1,191.00 | 1,203.00 | 1,203.00 | 1.18% | 507,100 |
| Aug 26, 2025 | 1,196.00 | 1,197.00 | 1,180.00 | 1,189.00 | 1,189.00 | -0.34% | 265,500 |
| Aug 25, 2025 | 1,199.00 | 1,205.00 | 1,183.00 | 1,193.00 | 1,193.00 | - | 459,800 |
| Aug 22, 2025 | 1,178.00 | 1,195.00 | 1,170.00 | 1,193.00 | 1,193.00 | 1.45% | 386,900 |
| Aug 21, 2025 | 1,175.00 | 1,181.00 | 1,167.00 | 1,176.00 | 1,176.00 | - | 184,200 |
| Aug 20, 2025 | 1,174.00 | 1,182.00 | 1,168.00 | 1,176.00 | 1,176.00 | 0.68% | 384,000 |
| Aug 19, 2025 | 1,155.00 | 1,171.00 | 1,148.00 | 1,168.00 | 1,168.00 | 0.69% | 293,700 |
| Aug 18, 2025 | 1,150.00 | 1,172.00 | 1,148.00 | 1,160.00 | 1,160.00 | 1.49% | 561,900 |
| Aug 15, 2025 | 1,156.00 | 1,160.00 | 1,139.00 | 1,143.00 | 1,143.00 | -0.95% | 353,400 |
| Aug 14, 2025 | 1,125.00 | 1,154.00 | 1,122.00 | 1,154.00 | 1,154.00 | 3.22% | 740,600 |
| Aug 13, 2025 | 1,125.00 | 1,133.00 | 1,113.00 | 1,118.00 | 1,118.00 | -1.24% | 604,400 |
| Aug 12, 2025 | 1,123.00 | 1,134.00 | 1,116.00 | 1,132.00 | 1,132.00 | 0.35% | 434,200 |
| Aug 8, 2025 | 1,127.00 | 1,133.00 | 1,116.00 | 1,128.00 | 1,128.00 | 0.09% | 462,500 |
| Aug 7, 2025 | 1,105.00 | 1,131.00 | 1,102.00 | 1,127.00 | 1,127.00 | -0.27% | 710,900 |
| Aug 6, 2025 | 1,145.00 | 1,154.00 | 1,101.00 | 1,130.00 | 1,130.00 | -0.88% | 1,046,300 |
| Aug 5, 2025 | 1,132.00 | 1,163.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1.60% | 650,800 |
| Aug 4, 2025 | 1,115.00 | 1,130.00 | 1,112.00 | 1,122.00 | 1,122.00 | -0.80% | 320,800 |
| Aug 1, 2025 | 1,116.00 | 1,132.00 | 1,116.00 | 1,131.00 | 1,131.00 | 1.34% | 329,400 |
| Jul 31, 2025 | 1,120.00 | 1,122.00 | 1,113.00 | 1,116.00 | 1,116.00 | -0.53% | 354,900 |
| Jul 30, 2025 | 1,119.00 | 1,127.00 | 1,105.00 | 1,122.00 | 1,122.00 | -0.44% | 416,500 |
| Jul 29, 2025 | 1,124.00 | 1,135.00 | 1,124.00 | 1,127.00 | 1,127.00 | -0.44% | 279,600 |
| Jul 28, 2025 | 1,146.00 | 1,147.00 | 1,130.00 | 1,132.00 | 1,132.00 | -1.22% | 313,900 |
| Jul 25, 2025 | 1,114.00 | 1,153.00 | 1,110.00 | 1,146.00 | 1,146.00 | 2.96% | 871,100 |
| Jul 24, 2025 | 1,097.00 | 1,113.00 | 1,091.00 | 1,113.00 | 1,113.00 | 1.46% | 506,600 |
| Jul 23, 2025 | 1,103.00 | 1,109.00 | 1,092.00 | 1,097.00 | 1,097.00 | 0.27% | 444,300 |
| Jul 22, 2025 | 1,091.00 | 1,096.00 | 1,084.00 | 1,094.00 | 1,094.00 | 0.27% | 339,700 |
| Jul 18, 2025 | 1,109.00 | 1,109.00 | 1,089.00 | 1,091.00 | 1,091.00 | -0.46% | 442,700 |
| Jul 17, 2025 | 1,088.00 | 1,102.00 | 1,086.00 | 1,096.00 | 1,096.00 | 0.09% | 381,400 |
| Jul 16, 2025 | 1,107.00 | 1,108.00 | 1,093.00 | 1,095.00 | 1,095.00 | -1.44% | 414,700 |
| Jul 15, 2025 | 1,125.00 | 1,127.00 | 1,105.00 | 1,111.00 | 1,111.00 | -1.51% | 569,500 |
| Jul 14, 2025 | 1,125.00 | 1,135.00 | 1,112.00 | 1,128.00 | 1,128.00 | 0.09% | 684,900 |
| Jul 11, 2025 | 1,121.00 | 1,144.00 | 1,106.00 | 1,127.00 | 1,127.00 | 6.22% | 1,766,300 |
| Jul 10, 2025 | 1,058.00 | 1,063.00 | 1,051.00 | 1,061.00 | 1,061.00 | 0.76% | 524,100 |
| Jul 9, 2025 | 1,046.00 | 1,057.00 | 1,043.00 | 1,053.00 | 1,053.00 | 0.86% | 571,900 |
| Jul 8, 2025 | 1,040.00 | 1,052.00 | 1,040.00 | 1,044.00 | 1,044.00 | 0.38% | 551,000 |
| Jul 7, 2025 | 1,038.00 | 1,053.00 | 1,037.00 | 1,040.00 | 1,040.00 | - | 389,800 |
| Jul 4, 2025 | 1,036.00 | 1,044.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.19% | 323,900 |
| Jul 3, 2025 | 1,050.00 | 1,050.00 | 1,032.00 | 1,038.00 | 1,038.00 | -1.14% | 333,700 |