NPC Incorporated (TYO:6255)
Japan · Delayed Price · Currency is JPY 656.00
+66.00 (11.19%)
Jul 31, 2026, 3:30 PM JST
NPC Incorporated Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 610.00 | 679.00 | 605.00 | 656.00 | 656.00 | 11.19% | 707,900 |
| Jul 30, 2026 | 568.00 | 599.00 | 565.00 | 590.00 | 590.00 | 2.97% | 248,800 |
| Jul 29, 2026 | 600.00 | 600.00 | 565.00 | 573.00 | 573.00 | -3.86% | 322,300 |
| Jul 28, 2026 | 611.00 | 614.00 | 594.00 | 596.00 | 596.00 | -3.25% | 244,700 |
| Jul 27, 2026 | 590.00 | 617.00 | 585.00 | 616.00 | 616.00 | 6.02% | 305,900 |
| Jul 24, 2026 | 602.00 | 604.00 | 574.00 | 581.00 | 581.00 | -4.91% | 699,000 |
| Jul 23, 2026 | 654.00 | 658.00 | 598.00 | 611.00 | 611.00 | -7.56% | 841,600 |
| Jul 22, 2026 | 669.00 | 674.00 | 658.00 | 661.00 | 661.00 | -0.45% | 138,500 |
| Jul 21, 2026 | 637.00 | 669.00 | 632.00 | 664.00 | 664.00 | 4.40% | 195,100 |
| Jul 17, 2026 | 658.00 | 660.00 | 620.00 | 636.00 | 636.00 | -4.36% | 329,700 |
| Jul 16, 2026 | 666.00 | 673.00 | 660.00 | 665.00 | 665.00 | -0.89% | 173,800 |
| Jul 15, 2026 | 673.00 | 676.00 | 659.00 | 671.00 | 671.00 | -0.30% | 168,900 |
| Jul 14, 2026 | 654.00 | 674.00 | 650.00 | 673.00 | 673.00 | 2.91% | 242,400 |
| Jul 13, 2026 | 661.00 | 670.00 | 630.00 | 654.00 | 654.00 | -6.97% | 745,400 |
| Jul 10, 2026 | 701.00 | 716.00 | 693.00 | 703.00 | 703.00 | 1.74% | 206,200 |
| Jul 9, 2026 | 695.00 | 698.00 | 687.00 | 691.00 | 691.00 | 0.73% | 112,400 |
| Jul 8, 2026 | 698.00 | 701.00 | 684.00 | 686.00 | 686.00 | -1.15% | 247,500 |
| Jul 7, 2026 | 716.00 | 717.00 | 692.00 | 694.00 | 694.00 | -2.66% | 259,700 |
| Jul 6, 2026 | 747.00 | 748.00 | 713.00 | 713.00 | 713.00 | -4.55% | 173,700 |
| Jul 3, 2026 | 730.00 | 747.00 | 719.00 | 747.00 | 747.00 | 1.91% | 132,800 |
| Jul 2, 2026 | 747.00 | 748.00 | 729.00 | 733.00 | 733.00 | -3.55% | 145,100 |
| Jul 1, 2026 | 721.00 | 761.00 | 719.00 | 760.00 | 760.00 | 5.70% | 285,700 |
| Jun 30, 2026 | 708.00 | 719.00 | 693.00 | 719.00 | 719.00 | 2.13% | 129,800 |
| Jun 29, 2026 | 707.00 | 716.00 | 686.00 | 704.00 | 704.00 | 1.00% | 213,400 |
| Jun 26, 2026 | 705.00 | 708.00 | 691.00 | 697.00 | 697.00 | -2.24% | 192,300 |
| Jun 25, 2026 | 708.00 | 720.00 | 704.00 | 713.00 | 713.00 | 2.59% | 220,900 |
| Jun 24, 2026 | 710.00 | 731.00 | 688.00 | 695.00 | 695.00 | -1.84% | 283,000 |
| Jun 23, 2026 | 754.00 | 754.00 | 708.00 | 708.00 | 708.00 | -5.35% | 216,500 |
| Jun 22, 2026 | 713.00 | 755.00 | 710.00 | 748.00 | 748.00 | 5.65% | 273,800 |
| Jun 19, 2026 | 726.00 | 726.00 | 704.00 | 708.00 | 708.00 | -0.42% | 125,700 |
| Jun 18, 2026 | 721.00 | 721.00 | 708.00 | 711.00 | 711.00 | -1.25% | 201,100 |
| Jun 17, 2026 | 720.00 | 736.00 | 712.00 | 720.00 | 720.00 | -0.28% | 131,200 |
| Jun 16, 2026 | 731.00 | 733.00 | 717.00 | 722.00 | 722.00 | 0.42% | 116,300 |
| Jun 15, 2026 | 748.00 | 752.00 | 719.00 | 719.00 | 719.00 | -2.71% | 291,800 |
| Jun 12, 2026 | 725.00 | 744.00 | 724.00 | 739.00 | 739.00 | 3.79% | 201,000 |
| Jun 11, 2026 | 714.00 | 719.00 | 696.00 | 712.00 | 712.00 | -2.20% | 212,200 |
| Jun 10, 2026 | 756.00 | 756.00 | 717.00 | 728.00 | 728.00 | -2.67% | 174,700 |
| Jun 9, 2026 | 766.00 | 776.00 | 747.00 | 748.00 | 748.00 | -0.27% | 165,000 |
| Jun 8, 2026 | 769.00 | 769.00 | 743.00 | 750.00 | 750.00 | -6.83% | 282,000 |
| Jun 5, 2026 | 799.00 | 818.00 | 794.00 | 805.00 | 805.00 | 0.63% | 107,700 |
| Jun 4, 2026 | 801.00 | 812.00 | 795.00 | 800.00 | 800.00 | -1.11% | 84,300 |
| Jun 3, 2026 | 821.00 | 832.00 | 808.00 | 809.00 | 809.00 | -1.34% | 121,100 |
| Jun 2, 2026 | 823.00 | 826.00 | 781.00 | 820.00 | 820.00 | -0.97% | 304,900 |
| Jun 1, 2026 | 832.00 | 846.00 | 818.00 | 828.00 | 828.00 | -0.48% | 189,700 |
| May 29, 2026 | 850.00 | 876.00 | 832.00 | 832.00 | 832.00 | 1.46% | 392,700 |
| May 28, 2026 | 804.00 | 824.00 | 796.00 | 820.00 | 820.00 | 2.12% | 152,400 |
| May 27, 2026 | 825.00 | 855.00 | 801.00 | 803.00 | 803.00 | -1.35% | 233,100 |
| May 26, 2026 | 830.00 | 831.00 | 793.00 | 814.00 | 814.00 | -1.93% | 230,700 |
| May 25, 2026 | 805.00 | 845.00 | 802.00 | 830.00 | 830.00 | 4.93% | 523,200 |
| May 22, 2026 | 750.00 | 796.00 | 750.00 | 791.00 | 791.00 | 5.47% | 348,100 |