Nippon Paper Industries Co., Ltd. (TYO:3863)
Japan · Delayed Price · Currency is JPY 1,362.00
-75.00 (-5.22%)
May 20, 2026, 12:35 PM JST
Nippon Paper Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,420.00 | 1,420.00 | 1,361.00 | 1,364.00 | - | -5.08% | 128,300 |
| May 19, 2026 | 1,498.00 | 1,512.00 | 1,428.00 | 1,437.00 | 1,437.00 | -2.51% | 1,086,600 |
| May 18, 2026 | 1,442.00 | 1,490.00 | 1,414.00 | 1,474.00 | 1,474.00 | 1.66% | 1,487,600 |
| May 15, 2026 | 1,497.00 | 1,550.00 | 1,421.00 | 1,450.00 | 1,450.00 | -1.76% | 1,738,300 |
| May 14, 2026 | 1,466.00 | 1,487.00 | 1,456.00 | 1,476.00 | 1,476.00 | 0.14% | 912,500 |
| May 13, 2026 | 1,567.00 | 1,612.00 | 1,463.00 | 1,474.00 | 1,474.00 | -2.38% | 2,236,200 |
| May 12, 2026 | 1,448.00 | 1,513.00 | 1,445.00 | 1,510.00 | 1,510.00 | 4.64% | 1,048,000 |
| May 11, 2026 | 1,460.00 | 1,484.00 | 1,422.00 | 1,443.00 | 1,443.00 | -0.55% | 1,359,100 |
| May 8, 2026 | 1,424.00 | 1,460.00 | 1,399.00 | 1,451.00 | 1,451.00 | 2.76% | 1,211,900 |
| May 7, 2026 | 1,374.00 | 1,432.00 | 1,372.00 | 1,412.00 | 1,412.00 | 2.99% | 1,761,900 |
| May 1, 2026 | 1,302.00 | 1,374.00 | 1,300.00 | 1,371.00 | 1,371.00 | 4.50% | 1,512,800 |
| Apr 30, 2026 | 1,255.00 | 1,334.00 | 1,247.00 | 1,312.00 | 1,312.00 | 3.63% | 1,657,300 |
| Apr 28, 2026 | 1,301.00 | 1,305.00 | 1,251.00 | 1,266.00 | 1,266.00 | -2.76% | 1,133,000 |
| Apr 27, 2026 | 1,432.00 | 1,437.00 | 1,288.00 | 1,302.00 | 1,302.00 | -9.08% | 1,885,400 |
| Apr 24, 2026 | 1,419.00 | 1,446.00 | 1,416.00 | 1,432.00 | 1,432.00 | 0.99% | 979,200 |
| Apr 23, 2026 | 1,455.00 | 1,455.00 | 1,332.00 | 1,418.00 | 1,418.00 | -4.25% | 2,324,300 |
| Apr 22, 2026 | 1,495.00 | 1,526.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.20% | 1,412,000 |
| Apr 21, 2026 | 1,468.00 | 1,500.00 | 1,457.00 | 1,484.00 | 1,484.00 | 2.27% | 1,410,400 |
| Apr 20, 2026 | 1,440.00 | 1,472.00 | 1,437.00 | 1,451.00 | 1,451.00 | 1.40% | 1,414,000 |
| Apr 17, 2026 | 1,416.00 | 1,443.00 | 1,405.00 | 1,431.00 | 1,431.00 | 1.92% | 1,241,200 |
| Apr 16, 2026 | 1,374.00 | 1,407.00 | 1,372.00 | 1,404.00 | 1,404.00 | 3.16% | 1,287,200 |
| Apr 15, 2026 | 1,332.00 | 1,370.00 | 1,332.00 | 1,361.00 | 1,361.00 | 1.95% | 2,021,400 |
| Apr 14, 2026 | 1,317.00 | 1,339.00 | 1,311.00 | 1,335.00 | 1,335.00 | 1.29% | 695,300 |
| Apr 13, 2026 | 1,323.00 | 1,336.00 | 1,315.00 | 1,318.00 | 1,318.00 | -0.30% | 603,700 |
| Apr 10, 2026 | 1,308.00 | 1,327.00 | 1,307.00 | 1,322.00 | 1,322.00 | 1.77% | 760,300 |
| Apr 9, 2026 | 1,337.00 | 1,340.00 | 1,299.00 | 1,299.00 | 1,299.00 | -1.14% | 596,700 |
| Apr 8, 2026 | 1,305.00 | 1,317.00 | 1,298.00 | 1,314.00 | 1,314.00 | 1.70% | 703,400 |
| Apr 7, 2026 | 1,290.00 | 1,319.00 | 1,290.00 | 1,292.00 | 1,292.00 | 0.70% | 625,900 |
| Apr 6, 2026 | 1,292.00 | 1,296.00 | 1,280.00 | 1,283.00 | 1,283.00 | -0.54% | 458,000 |
| Apr 3, 2026 | 1,289.00 | 1,309.00 | 1,279.00 | 1,290.00 | 1,290.00 | 1.49% | 591,000 |
| Apr 2, 2026 | 1,276.00 | 1,296.00 | 1,269.00 | 1,271.00 | 1,271.00 | -0.63% | 676,800 |
| Apr 1, 2026 | 1,294.00 | 1,294.00 | 1,272.00 | 1,279.00 | 1,279.00 | 0.79% | 901,700 |
| Mar 31, 2026 | 1,264.00 | 1,292.00 | 1,256.00 | 1,269.00 | 1,269.00 | -0.31% | 1,118,800 |
| Mar 30, 2026 | 1,233.00 | 1,278.00 | 1,211.00 | 1,273.00 | 1,273.00 | - | 1,667,500 |
| Mar 27, 2026 | 1,247.00 | 1,280.00 | 1,245.00 | 1,273.00 | 1,263.00 | 2.17% | 1,561,800 |
| Mar 26, 2026 | 1,217.00 | 1,256.00 | 1,217.00 | 1,246.00 | 1,236.21 | 2.38% | 1,271,900 |
| Mar 25, 2026 | 1,218.00 | 1,223.00 | 1,211.00 | 1,217.00 | 1,207.44 | 2.44% | 752,100 |
| Mar 24, 2026 | 1,200.00 | 1,206.00 | 1,182.00 | 1,188.00 | 1,178.67 | 0.68% | 897,000 |
| Mar 23, 2026 | 1,180.00 | 1,189.00 | 1,163.00 | 1,180.00 | 1,170.73 | -2.16% | 1,697,200 |
| Mar 19, 2026 | 1,260.00 | 1,261.00 | 1,205.00 | 1,206.00 | 1,196.53 | -6.22% | 2,112,200 |
| Mar 18, 2026 | 1,290.00 | 1,292.00 | 1,279.00 | 1,286.00 | 1,275.90 | 1.10% | 602,100 |
| Mar 17, 2026 | 1,274.00 | 1,289.00 | 1,268.00 | 1,272.00 | 1,262.01 | 0.39% | 456,700 |
| Mar 16, 2026 | 1,268.00 | 1,276.00 | 1,254.00 | 1,267.00 | 1,257.05 | -0.55% | 792,400 |
| Mar 13, 2026 | 1,273.00 | 1,287.00 | 1,271.00 | 1,274.00 | 1,263.99 | -0.16% | 965,100 |
| Mar 12, 2026 | 1,284.00 | 1,290.00 | 1,267.00 | 1,276.00 | 1,265.98 | -0.62% | 561,400 |
| Mar 11, 2026 | 1,290.00 | 1,312.00 | 1,284.00 | 1,284.00 | 1,273.91 | 0.78% | 423,300 |
| Mar 10, 2026 | 1,265.00 | 1,279.00 | 1,255.00 | 1,274.00 | 1,263.99 | 1.43% | 714,200 |
| Mar 9, 2026 | 1,244.00 | 1,256.00 | 1,224.00 | 1,256.00 | 1,246.13 | -1.18% | 1,211,100 |
| Mar 6, 2026 | 1,265.00 | 1,276.00 | 1,249.00 | 1,271.00 | 1,261.02 | -0.16% | 729,400 |
| Mar 5, 2026 | 1,295.00 | 1,303.00 | 1,267.00 | 1,273.00 | 1,263.00 | -0.55% | 1,119,100 |