NPC Incorporated (TYO:6255)
Japan · Delayed Price · Currency is JPY 670.00
-8.00 (-1.18%)
Sep 3, 2025, 3:30 PM JST
NPC Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 670.00 | 675.00 | 664.00 | 675.00 | - | -0.44% | 364,400 |
| Sep 2, 2025 | 676.00 | 687.00 | 671.00 | 678.00 | 678.00 | 2.73% | 331,900 |
| Sep 1, 2025 | 679.00 | 680.00 | 656.00 | 660.00 | 660.00 | -4.21% | 511,800 |
| Aug 29, 2025 | 700.00 | 706.00 | 689.00 | 689.00 | 689.00 | -1.01% | 384,300 |
| Aug 28, 2025 | 690.00 | 706.00 | 687.00 | 696.00 | 696.00 | -1.28% | 422,600 |
| Aug 27, 2025 | 707.00 | 710.00 | 704.00 | 705.00 | 695.00 | 0.28% | 195,300 |
| Aug 26, 2025 | 704.00 | 710.00 | 703.00 | 703.00 | 693.03 | -1.13% | 113,300 |
| Aug 25, 2025 | 720.00 | 731.00 | 703.00 | 711.00 | 700.91 | 0.42% | 263,500 |
| Aug 22, 2025 | 718.00 | 722.00 | 702.00 | 708.00 | 697.96 | -1.67% | 309,200 |
| Aug 21, 2025 | 728.00 | 731.00 | 720.00 | 720.00 | 709.79 | -0.41% | 285,800 |
| Aug 20, 2025 | 705.00 | 723.00 | 700.00 | 723.00 | 712.74 | 2.12% | 556,300 |
| Aug 19, 2025 | 717.00 | 738.00 | 699.00 | 708.00 | 697.96 | 3.81% | 918,100 |
| Aug 18, 2025 | 672.00 | 683.00 | 670.00 | 682.00 | 672.33 | 3.02% | 586,900 |
| Aug 15, 2025 | 661.00 | 670.00 | 659.00 | 662.00 | 652.61 | 0.46% | 281,400 |
| Aug 14, 2025 | 645.00 | 660.00 | 644.00 | 659.00 | 649.65 | 0.76% | 187,300 |
| Aug 13, 2025 | 666.00 | 667.00 | 651.00 | 654.00 | 644.72 | -0.91% | 301,100 |
| Aug 12, 2025 | 653.00 | 660.00 | 649.00 | 660.00 | 650.64 | 3.77% | 366,300 |
| Aug 8, 2025 | 643.00 | 648.00 | 636.00 | 636.00 | 626.98 | -1.09% | 217,600 |
| Aug 7, 2025 | 647.00 | 650.00 | 642.00 | 643.00 | 633.88 | -1.68% | 197,300 |
| Aug 6, 2025 | 647.00 | 657.00 | 643.00 | 654.00 | 644.72 | 1.24% | 165,000 |
| Aug 5, 2025 | 637.00 | 649.00 | 634.00 | 646.00 | 636.84 | 1.89% | 163,600 |
| Aug 4, 2025 | 628.00 | 637.00 | 625.00 | 634.00 | 625.01 | -1.25% | 223,200 |
| Aug 1, 2025 | 635.00 | 644.00 | 634.00 | 642.00 | 632.89 | 1.42% | 223,000 |
| Jul 31, 2025 | 639.00 | 639.00 | 631.00 | 633.00 | 624.02 | -1.86% | 331,200 |
| Jul 30, 2025 | 639.00 | 646.00 | 636.00 | 645.00 | 635.85 | 0.94% | 135,800 |
| Jul 29, 2025 | 646.00 | 646.00 | 638.00 | 639.00 | 629.94 | -1.39% | 146,600 |
| Jul 28, 2025 | 650.00 | 660.00 | 646.00 | 648.00 | 638.81 | 1.25% | 250,100 |
| Jul 25, 2025 | 654.00 | 656.00 | 638.00 | 640.00 | 630.92 | -2.74% | 310,200 |
| Jul 24, 2025 | 646.00 | 663.00 | 646.00 | 658.00 | 648.67 | 3.13% | 343,700 |
| Jul 23, 2025 | 633.00 | 644.00 | 625.00 | 638.00 | 628.95 | 2.41% | 400,000 |
| Jul 22, 2025 | 627.00 | 638.00 | 622.00 | 623.00 | 614.16 | -0.32% | 205,200 |
| Jul 18, 2025 | 644.00 | 644.00 | 625.00 | 625.00 | 616.13 | -3.55% | 451,300 |
| Jul 17, 2025 | 642.00 | 648.00 | 634.00 | 648.00 | 638.81 | 0.62% | 329,600 |
| Jul 16, 2025 | 659.00 | 665.00 | 644.00 | 644.00 | 634.87 | -2.28% | 491,900 |
| Jul 15, 2025 | 687.00 | 687.00 | 658.00 | 659.00 | 649.65 | -5.45% | 734,000 |
| Jul 14, 2025 | 676.00 | 705.00 | 661.00 | 697.00 | 687.11 | -3.73% | 790,500 |
| Jul 11, 2025 | 728.00 | 742.00 | 724.00 | 724.00 | 713.73 | 0.84% | 605,500 |
| Jul 10, 2025 | 707.00 | 720.00 | 702.00 | 718.00 | 707.82 | 2.43% | 397,300 |
| Jul 9, 2025 | 686.00 | 705.00 | 685.00 | 701.00 | 691.06 | 2.19% | 283,500 |
| Jul 8, 2025 | 671.00 | 690.00 | 670.00 | 686.00 | 676.27 | 1.63% | 172,100 |
| Jul 7, 2025 | 661.00 | 687.00 | 661.00 | 675.00 | 665.43 | 2.58% | 401,700 |
| Jul 4, 2025 | 688.00 | 691.00 | 655.00 | 658.00 | 648.67 | -1.50% | 422,200 |
| Jul 3, 2025 | 647.00 | 672.00 | 647.00 | 668.00 | 658.52 | 4.05% | 284,000 |
| Jul 2, 2025 | 653.00 | 659.00 | 642.00 | 642.00 | 632.89 | -3.02% | 315,400 |
| Jul 1, 2025 | 694.00 | 695.00 | 662.00 | 662.00 | 652.61 | -1.78% | 350,400 |
| Jun 30, 2025 | 689.00 | 702.00 | 668.00 | 674.00 | 664.44 | 2.28% | 757,600 |
| Jun 27, 2025 | 670.00 | 671.00 | 657.00 | 659.00 | 649.65 | -0.90% | 239,300 |
| Jun 26, 2025 | 652.00 | 667.00 | 652.00 | 665.00 | 655.57 | 1.99% | 207,800 |
| Jun 25, 2025 | 653.00 | 657.00 | 646.00 | 652.00 | 642.75 | 0.62% | 139,500 |
| Jun 24, 2025 | 654.00 | 658.00 | 648.00 | 648.00 | 638.81 | 0.15% | 155,000 |