Nippon Paper Industries Co., Ltd. (TYO:3863)
Japan · Delayed Price · Currency is JPY 1,131.00
+15.00 (1.34%)
Aug 1, 2025, 3:30 PM JST
Nippon Paper Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 1,032.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 1.74% | 448,500 |
| Jul 1, 2025 | 1,030.00 | 1,035.00 | 1,014.00 | 1,032.00 | 1,032.00 | -0.58% | 482,400 |
| Jun 30, 2025 | 1,035.00 | 1,072.00 | 1,025.00 | 1,038.00 | 1,038.00 | 1.07% | 1,021,500 |
| Jun 27, 2025 | 1,019.00 | 1,033.00 | 1,017.00 | 1,027.00 | 1,027.00 | 1.38% | 434,500 |
| Jun 26, 2025 | 992.00 | 1,013.00 | 987.00 | 1,013.00 | 1,013.00 | 1.50% | 431,900 |
| Jun 25, 2025 | 1,012.00 | 1,014.00 | 992.00 | 998.00 | 998.00 | -0.80% | 437,300 |
| Jun 24, 2025 | 1,016.00 | 1,020.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | 254,000 |
| Jun 23, 2025 | 1,010.00 | 1,011.00 | 994.00 | 1,006.00 | 1,006.00 | -0.59% | 411,400 |
| Jun 20, 2025 | 1,024.00 | 1,027.00 | 1,009.00 | 1,012.00 | 1,012.00 | -1.17% | 956,100 |
| Jun 19, 2025 | 1,035.00 | 1,037.00 | 1,021.00 | 1,024.00 | 1,024.00 | -0.78% | 349,100 |
| Jun 18, 2025 | 1,023.00 | 1,035.00 | 1,020.00 | 1,032.00 | 1,032.00 | 0.88% | 404,800 |
| Jun 17, 2025 | 1,030.00 | 1,033.00 | 1,019.00 | 1,023.00 | 1,023.00 | 0.20% | 358,100 |
| Jun 16, 2025 | 1,039.00 | 1,045.00 | 1,017.00 | 1,021.00 | 1,021.00 | -1.54% | 493,700 |
| Jun 13, 2025 | 1,052.00 | 1,052.00 | 1,029.00 | 1,037.00 | 1,037.00 | -1.05% | 476,900 |
| Jun 12, 2025 | 1,056.00 | 1,063.00 | 1,041.00 | 1,048.00 | 1,048.00 | -0.76% | 297,900 |
| Jun 11, 2025 | 1,043.00 | 1,059.00 | 1,042.00 | 1,056.00 | 1,056.00 | 0.96% | 368,100 |
| Jun 10, 2025 | 1,058.00 | 1,060.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.76% | 401,500 |
| Jun 9, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,054.00 | 1,054.00 | -0.75% | 368,400 |
| Jun 6, 2025 | 1,065.00 | 1,065.00 | 1,053.00 | 1,062.00 | 1,062.00 | -0.65% | 461,800 |
| Jun 5, 2025 | 1,101.00 | 1,101.00 | 1,069.00 | 1,069.00 | 1,069.00 | -3.35% | 554,700 |
| Jun 4, 2025 | 1,087.00 | 1,127.00 | 1,082.00 | 1,106.00 | 1,106.00 | 4.24% | 1,163,600 |
| Jun 3, 2025 | 1,065.00 | 1,076.00 | 1,061.00 | 1,061.00 | 1,061.00 | -0.19% | 352,000 |
| Jun 2, 2025 | 1,064.00 | 1,069.00 | 1,056.00 | 1,063.00 | 1,063.00 | -0.47% | 514,500 |
| May 30, 2025 | 1,042.00 | 1,076.00 | 1,042.00 | 1,068.00 | 1,068.00 | 2.50% | 706,300 |
| May 29, 2025 | 1,040.00 | 1,046.00 | 1,033.00 | 1,042.00 | 1,042.00 | -0.76% | 617,300 |
| May 28, 2025 | 1,060.00 | 1,060.00 | 1,047.00 | 1,050.00 | 1,050.00 | -0.28% | 339,200 |
| May 27, 2025 | 1,060.00 | 1,063.00 | 1,046.00 | 1,053.00 | 1,053.00 | - | 357,700 |
| May 26, 2025 | 1,033.00 | 1,058.00 | 1,027.00 | 1,053.00 | 1,053.00 | 2.73% | 556,500 |
| May 23, 2025 | 1,024.00 | 1,041.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.10% | 695,800 |