Nippon Paper Industries Co., Ltd. (TYO:3863)
Japan · Delayed Price · Currency is JPY 1,353.00
-19.00 (-1.38%)
Aug 19, 2026, 3:30 PM JST
Nippon Paper Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,361.00 | 1,370.00 | 1,353.00 | 1,353.00 | 1,353.00 | -1.38% | 521,400 |
| Aug 18, 2026 | 1,358.00 | 1,381.00 | 1,334.00 | 1,372.00 | 1,372.00 | 2.54% | 821,500 |
| Aug 17, 2026 | 1,405.00 | 1,416.00 | 1,334.00 | 1,338.00 | 1,338.00 | -5.77% | 788,400 |
| Aug 14, 2026 | 1,410.00 | 1,441.00 | 1,410.00 | 1,420.00 | 1,420.00 | 1.28% | 811,400 |
| Aug 13, 2026 | 1,390.00 | 1,418.00 | 1,385.00 | 1,402.00 | 1,402.00 | 0.94% | 812,600 |
| Aug 12, 2026 | 1,424.00 | 1,430.00 | 1,368.00 | 1,389.00 | 1,389.00 | -0.36% | 575,300 |
| Aug 10, 2026 | 1,407.00 | 1,419.00 | 1,376.00 | 1,394.00 | 1,394.00 | -0.78% | 838,700 |
| Aug 7, 2026 | 1,390.00 | 1,415.00 | 1,368.00 | 1,405.00 | 1,405.00 | 2.93% | 953,400 |
| Aug 6, 2026 | 1,281.00 | 1,373.00 | 1,251.00 | 1,365.00 | 1,365.00 | 4.76% | 1,601,200 |
| Aug 5, 2026 | 1,325.00 | 1,373.00 | 1,263.00 | 1,303.00 | 1,303.00 | -2.62% | 1,543,700 |
| Aug 4, 2026 | 1,345.00 | 1,347.00 | 1,318.00 | 1,338.00 | 1,338.00 | -0.52% | 630,200 |
| Aug 3, 2026 | 1,346.00 | 1,356.00 | 1,290.00 | 1,345.00 | 1,345.00 | -2.25% | 1,627,900 |
| Jul 31, 2026 | 1,446.00 | 1,464.00 | 1,376.00 | 1,376.00 | 1,376.00 | -4.84% | 985,800 |
| Jul 30, 2026 | 1,470.00 | 1,483.00 | 1,422.00 | 1,446.00 | 1,446.00 | -1.90% | 1,677,800 |
| Jul 29, 2026 | 1,490.00 | 1,505.00 | 1,451.00 | 1,474.00 | 1,474.00 | -2.06% | 1,749,000 |
| Jul 28, 2026 | 1,513.00 | 1,540.00 | 1,473.00 | 1,505.00 | 1,505.00 | 0.20% | 728,600 |
| Jul 27, 2026 | 1,520.00 | 1,522.00 | 1,490.00 | 1,502.00 | 1,502.00 | -0.46% | 785,100 |
| Jul 24, 2026 | 1,575.00 | 1,585.00 | 1,496.00 | 1,509.00 | 1,509.00 | -5.09% | 1,090,800 |
| Jul 23, 2026 | 1,513.00 | 1,599.00 | 1,512.00 | 1,590.00 | 1,590.00 | 4.74% | 1,079,700 |
| Jul 22, 2026 | 1,518.00 | 1,525.00 | 1,490.00 | 1,518.00 | 1,518.00 | - | 1,024,600 |
| Jul 21, 2026 | 1,470.00 | 1,519.00 | 1,464.00 | 1,518.00 | 1,518.00 | 3.97% | 714,200 |
| Jul 17, 2026 | 1,454.00 | 1,479.00 | 1,442.00 | 1,460.00 | 1,460.00 | 0.34% | 946,500 |
| Jul 16, 2026 | 1,408.00 | 1,461.00 | 1,402.00 | 1,455.00 | 1,455.00 | 3.71% | 853,800 |
| Jul 15, 2026 | 1,378.00 | 1,404.00 | 1,344.00 | 1,403.00 | 1,403.00 | 3.16% | 614,000 |
| Jul 14, 2026 | 1,356.00 | 1,363.00 | 1,345.00 | 1,360.00 | 1,360.00 | 1.34% | 359,700 |
| Jul 13, 2026 | 1,324.00 | 1,365.00 | 1,319.00 | 1,342.00 | 1,342.00 | 1.13% | 698,300 |
| Jul 10, 2026 | 1,314.00 | 1,336.00 | 1,298.00 | 1,327.00 | 1,327.00 | 0.61% | 726,200 |
| Jul 9, 2026 | 1,344.00 | 1,357.00 | 1,316.00 | 1,319.00 | 1,319.00 | -1.86% | 593,200 |
| Jul 8, 2026 | 1,340.00 | 1,353.00 | 1,334.00 | 1,344.00 | 1,344.00 | 0.37% | 551,100 |
| Jul 7, 2026 | 1,335.00 | 1,345.00 | 1,325.00 | 1,339.00 | 1,339.00 | 0.15% | 660,900 |
| Jul 6, 2026 | 1,314.00 | 1,346.00 | 1,307.00 | 1,337.00 | 1,337.00 | 2.14% | 458,500 |
| Jul 3, 2026 | 1,336.00 | 1,339.00 | 1,306.00 | 1,309.00 | 1,309.00 | -1.06% | 659,100 |
| Jul 2, 2026 | 1,309.00 | 1,343.00 | 1,307.00 | 1,323.00 | 1,323.00 | 2.00% | 849,200 |
| Jul 1, 2026 | 1,299.00 | 1,301.00 | 1,273.00 | 1,297.00 | 1,297.00 | 1.65% | 856,900 |
| Jun 30, 2026 | 1,267.00 | 1,321.00 | 1,264.00 | 1,276.00 | 1,276.00 | 0.47% | 1,923,600 |
| Jun 29, 2026 | 1,270.00 | 1,271.00 | 1,254.00 | 1,270.00 | 1,270.00 | 1.68% | 632,200 |
| Jun 26, 2026 | 1,256.00 | 1,274.00 | 1,238.00 | 1,249.00 | 1,249.00 | 0.24% | 714,500 |
| Jun 25, 2026 | 1,210.00 | 1,255.00 | 1,201.00 | 1,246.00 | 1,246.00 | 3.57% | 924,900 |
| Jun 24, 2026 | 1,192.00 | 1,211.00 | 1,191.00 | 1,203.00 | 1,203.00 | 0.92% | 668,300 |
| Jun 23, 2026 | 1,190.00 | 1,211.00 | 1,184.00 | 1,192.00 | 1,192.00 | -0.58% | 806,500 |
| Jun 22, 2026 | 1,193.00 | 1,209.00 | 1,191.00 | 1,199.00 | 1,199.00 | 0.08% | 702,800 |
| Jun 19, 2026 | 1,175.00 | 1,220.00 | 1,163.00 | 1,198.00 | 1,198.00 | 0.67% | 1,421,200 |
| Jun 18, 2026 | 1,225.00 | 1,238.00 | 1,190.00 | 1,190.00 | 1,190.00 | -4.19% | 1,064,600 |
| Jun 17, 2026 | 1,245.00 | 1,259.00 | 1,241.00 | 1,242.00 | 1,242.00 | 0.89% | 606,200 |
| Jun 16, 2026 | 1,246.00 | 1,253.00 | 1,219.00 | 1,231.00 | 1,231.00 | -0.32% | 732,100 |
| Jun 15, 2026 | 1,230.00 | 1,249.00 | 1,223.00 | 1,235.00 | 1,235.00 | 1.40% | 674,400 |
| Jun 12, 2026 | 1,214.00 | 1,227.00 | 1,204.00 | 1,218.00 | 1,218.00 | 0.66% | 872,700 |
| Jun 11, 2026 | 1,200.00 | 1,219.00 | 1,189.00 | 1,210.00 | 1,210.00 | -0.33% | 652,800 |
| Jun 10, 2026 | 1,230.00 | 1,239.00 | 1,207.00 | 1,214.00 | 1,214.00 | -1.86% | 980,600 |
| Jun 9, 2026 | 1,240.00 | 1,256.00 | 1,221.00 | 1,237.00 | 1,237.00 | -1.28% | 1,110,400 |