NPC Incorporated (TYO:6255)
Japan · Delayed Price · Currency is JPY 770.00
+18.00 (2.39%)
Jan 23, 2026, 3:30 PM JST
NPC Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 752.00 | 755.00 | 736.00 | 745.00 | - | -0.93% | 147,200 |
| Jan 22, 2026 | 732.00 | 767.00 | 725.00 | 752.00 | 752.00 | 4.88% | 757,600 |
| Jan 21, 2026 | 681.00 | 721.00 | 668.00 | 717.00 | 717.00 | 5.44% | 796,100 |
| Jan 20, 2026 | 706.00 | 706.00 | 680.00 | 680.00 | 680.00 | -5.29% | 393,300 |
| Jan 19, 2026 | 729.00 | 729.00 | 707.00 | 718.00 | 718.00 | -1.64% | 202,300 |
| Jan 16, 2026 | 714.00 | 736.00 | 707.00 | 730.00 | 730.00 | 2.38% | 355,100 |
| Jan 15, 2026 | 706.00 | 717.00 | 681.00 | 713.00 | 713.00 | -0.83% | 453,500 |
| Jan 14, 2026 | 712.00 | 737.00 | 702.00 | 719.00 | 719.00 | 5.74% | 854,500 |
| Jan 13, 2026 | 687.00 | 702.00 | 680.00 | 680.00 | 680.00 | -0.29% | 396,100 |
| Jan 9, 2026 | 680.00 | 690.00 | 680.00 | 682.00 | 682.00 | - | 116,500 |
| Jan 8, 2026 | 680.00 | 690.00 | 678.00 | 682.00 | 682.00 | - | 128,800 |
| Jan 7, 2026 | 687.00 | 690.00 | 680.00 | 682.00 | 682.00 | -1.45% | 156,600 |
| Jan 6, 2026 | 701.00 | 713.00 | 688.00 | 692.00 | 692.00 | -1.28% | 179,600 |
| Jan 5, 2026 | 689.00 | 707.00 | 684.00 | 701.00 | 701.00 | 3.09% | 269,600 |
| Dec 30, 2025 | 700.00 | 702.00 | 680.00 | 680.00 | 680.00 | -3.13% | 212,300 |
| Dec 29, 2025 | 686.00 | 709.00 | 685.00 | 702.00 | 702.00 | 2.33% | 273,900 |
| Dec 26, 2025 | 696.00 | 697.00 | 683.00 | 686.00 | 686.00 | -1.15% | 272,300 |
| Dec 25, 2025 | 687.00 | 697.00 | 681.00 | 694.00 | 694.00 | 1.02% | 210,600 |
| Dec 24, 2025 | 680.00 | 692.00 | 677.00 | 687.00 | 687.00 | 0.15% | 182,500 |
| Dec 23, 2025 | 687.00 | 709.00 | 682.00 | 686.00 | 686.00 | -0.29% | 296,300 |
| Dec 22, 2025 | 694.00 | 695.00 | 681.00 | 688.00 | 688.00 | -0.86% | 187,200 |
| Dec 19, 2025 | 680.00 | 694.00 | 676.00 | 694.00 | 694.00 | 2.06% | 182,100 |
| Dec 18, 2025 | 698.00 | 698.00 | 678.00 | 680.00 | 680.00 | -2.72% | 214,000 |
| Dec 17, 2025 | 697.00 | 702.00 | 690.00 | 699.00 | 699.00 | -0.14% | 119,600 |
| Dec 16, 2025 | 713.00 | 713.00 | 698.00 | 700.00 | 700.00 | -1.82% | 131,600 |
| Dec 15, 2025 | 707.00 | 717.00 | 704.00 | 713.00 | 713.00 | - | 206,200 |
| Dec 12, 2025 | 709.00 | 721.00 | 709.00 | 713.00 | 713.00 | -0.56% | 163,400 |
| Dec 11, 2025 | 713.00 | 720.00 | 709.00 | 717.00 | 717.00 | 0.84% | 180,000 |
| Dec 10, 2025 | 713.00 | 727.00 | 711.00 | 711.00 | 711.00 | -0.28% | 185,800 |
| Dec 9, 2025 | 690.00 | 715.00 | 690.00 | 713.00 | 713.00 | 2.59% | 244,200 |
| Dec 8, 2025 | 704.00 | 706.00 | 686.00 | 695.00 | 695.00 | -1.97% | 198,500 |
| Dec 5, 2025 | 718.00 | 722.00 | 704.00 | 709.00 | 709.00 | -1.25% | 149,800 |
| Dec 4, 2025 | 699.00 | 721.00 | 699.00 | 718.00 | 718.00 | 2.72% | 179,400 |
| Dec 3, 2025 | 708.00 | 710.00 | 697.00 | 699.00 | 699.00 | -1.27% | 111,400 |
| Dec 2, 2025 | 720.00 | 724.00 | 699.00 | 708.00 | 708.00 | -1.53% | 167,600 |
| Dec 1, 2025 | 719.00 | 724.00 | 710.00 | 719.00 | 719.00 | - | 144,900 |
| Nov 28, 2025 | 718.00 | 730.00 | 716.00 | 719.00 | 719.00 | -0.42% | 124,600 |
| Nov 27, 2025 | 711.00 | 722.00 | 711.00 | 722.00 | 722.00 | 1.40% | 102,600 |
| Nov 26, 2025 | 715.00 | 720.00 | 708.00 | 712.00 | 712.00 | - | 140,900 |
| Nov 25, 2025 | 752.00 | 753.00 | 711.00 | 712.00 | 712.00 | -4.43% | 241,200 |
| Nov 21, 2025 | 745.00 | 762.00 | 740.00 | 745.00 | 745.00 | -2.49% | 175,800 |
| Nov 20, 2025 | 732.00 | 767.00 | 725.00 | 764.00 | 764.00 | 6.56% | 405,900 |
| Nov 19, 2025 | 731.00 | 740.00 | 712.00 | 717.00 | 717.00 | -1.10% | 228,800 |
| Nov 18, 2025 | 730.00 | 744.00 | 722.00 | 725.00 | 725.00 | -1.89% | 216,000 |
| Nov 17, 2025 | 735.00 | 751.00 | 732.00 | 739.00 | 739.00 | 0.54% | 124,500 |
| Nov 14, 2025 | 730.00 | 748.00 | 728.00 | 735.00 | 735.00 | -0.94% | 190,500 |
| Nov 13, 2025 | 741.00 | 748.00 | 737.00 | 742.00 | 742.00 | -1.07% | 97,500 |
| Nov 12, 2025 | 750.00 | 756.00 | 738.00 | 750.00 | 750.00 | -0.27% | 234,800 |
| Nov 11, 2025 | 725.00 | 754.00 | 720.00 | 752.00 | 752.00 | 4.59% | 411,000 |
| Nov 10, 2025 | 709.00 | 719.00 | 699.00 | 719.00 | 719.00 | 1.41% | 189,500 |