NPC Incorporated (TYO:6255)
Japan · Delayed Price · Currency is JPY 647.00
-11.00 (-1.67%)
Oct 23, 2026, 3:30 PM JST
NPC Incorporated Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 650.00 | 651.00 | 618.00 | 647.00 | 647.00 | -1.67% | 355,600 |
| Oct 22, 2026 | 678.00 | 684.00 | 655.00 | 658.00 | 658.00 | -2.95% | 160,200 |
| Oct 21, 2026 | 676.00 | 686.00 | 672.00 | 678.00 | 678.00 | 1.65% | 149,500 |
| Oct 20, 2026 | 680.00 | 688.00 | 662.00 | 667.00 | 667.00 | -2.63% | 319,200 |
| Oct 19, 2026 | 651.00 | 685.00 | 651.00 | 685.00 | 685.00 | 2.24% | 209,600 |
| Oct 16, 2026 | 667.00 | 671.00 | 655.00 | 670.00 | 670.00 | 1.82% | 161,200 |
| Oct 15, 2026 | 692.00 | 692.00 | 656.00 | 658.00 | 658.00 | -6.40% | 396,200 |
| Oct 14, 2026 | 700.00 | 712.00 | 686.00 | 703.00 | 703.00 | 1.74% | 238,800 |
| Oct 13, 2026 | 724.00 | 728.00 | 690.00 | 691.00 | 691.00 | -6.37% | 310,200 |
| Oct 9, 2026 | 700.00 | 743.00 | 691.00 | 738.00 | 738.00 | 3.80% | 314,500 |
| Oct 8, 2026 | 735.00 | 752.00 | 663.00 | 711.00 | 711.00 | -5.95% | 1,213,500 |
| Oct 7, 2026 | 771.00 | 776.00 | 751.00 | 756.00 | 756.00 | -2.20% | 409,400 |
| Oct 6, 2026 | 756.00 | 780.00 | 752.00 | 773.00 | 773.00 | 1.98% | 505,900 |
| Oct 5, 2026 | 764.00 | 765.00 | 752.00 | 758.00 | 758.00 | 1.07% | 144,400 |
| Oct 2, 2026 | 770.00 | 777.00 | 750.00 | 750.00 | 750.00 | -2.47% | 357,000 |
| Oct 1, 2026 | 726.00 | 775.00 | 724.00 | 769.00 | 769.00 | 8.16% | 834,600 |
| Sep 30, 2026 | 701.00 | 723.00 | 701.00 | 711.00 | 711.00 | 1.43% | 407,100 |
| Sep 29, 2026 | 671.00 | 702.00 | 664.00 | 701.00 | 701.00 | 4.47% | 210,600 |
| Sep 28, 2026 | 673.00 | 680.00 | 668.00 | 671.00 | 671.00 | -0.15% | 114,000 |
| Sep 25, 2026 | 672.00 | 674.00 | 663.00 | 672.00 | 672.00 | -0.44% | 140,300 |
| Sep 24, 2026 | 676.00 | 683.00 | 672.00 | 675.00 | 675.00 | -0.15% | 193,400 |
| Sep 18, 2026 | 691.00 | 691.00 | 671.00 | 676.00 | 676.00 | -1.17% | 111,300 |
| Sep 17, 2026 | 681.00 | 690.00 | 672.00 | 684.00 | 684.00 | 0.74% | 146,000 |
| Sep 16, 2026 | 688.00 | 689.00 | 667.00 | 679.00 | 679.00 | -0.59% | 131,600 |
| Sep 15, 2026 | 667.00 | 688.00 | 661.00 | 683.00 | 683.00 | 2.71% | 155,800 |
| Sep 14, 2026 | 656.00 | 668.00 | 655.00 | 665.00 | 665.00 | -0.15% | 132,800 |
| Sep 11, 2026 | 649.00 | 668.00 | 637.00 | 666.00 | 666.00 | 1.06% | 174,000 |
| Sep 10, 2026 | 645.00 | 660.00 | 641.00 | 659.00 | 659.00 | 0.92% | 556,600 |
| Sep 9, 2026 | 641.00 | 658.00 | 640.00 | 653.00 | 653.00 | 2.35% | 145,700 |
| Sep 8, 2026 | 656.00 | 668.00 | 635.00 | 638.00 | 638.00 | -3.33% | 189,500 |
| Sep 7, 2026 | 653.00 | 661.00 | 650.00 | 660.00 | 660.00 | 1.85% | 118,200 |
| Sep 4, 2026 | 643.00 | 650.00 | 638.00 | 648.00 | 648.00 | 0.62% | 101,900 |
| Sep 3, 2026 | 656.00 | 657.00 | 640.00 | 644.00 | 644.00 | -0.62% | 139,500 |
| Sep 2, 2026 | 677.00 | 677.00 | 646.00 | 648.00 | 648.00 | -4.85% | 277,200 |
| Sep 1, 2026 | 682.00 | 695.00 | 679.00 | 681.00 | 681.00 | 0.29% | 238,100 |
| Aug 31, 2026 | 671.00 | 683.00 | 659.00 | 679.00 | 679.00 | -1.02% | 171,400 |
| Aug 28, 2026 | 681.00 | 710.00 | 681.00 | 686.00 | 686.00 | 0.88% | 252,300 |
| Aug 27, 2026 | 685.00 | 695.00 | 680.00 | 690.00 | 680.03 | 0.73% | 319,400 |
| Aug 26, 2026 | 691.00 | 699.00 | 679.00 | 685.00 | 675.10 | -0.87% | 129,700 |
| Aug 25, 2026 | 682.00 | 693.00 | 673.00 | 691.00 | 681.01 | 0.44% | 115,900 |
| Aug 24, 2026 | 694.00 | 703.00 | 686.00 | 688.00 | 678.06 | 0.29% | 88,000 |
| Aug 21, 2026 | 695.00 | 695.00 | 681.00 | 686.00 | 676.09 | -1.86% | 509,700 |
| Aug 20, 2026 | 691.00 | 699.00 | 681.00 | 699.00 | 688.90 | 2.49% | 107,700 |
| Aug 19, 2026 | 690.00 | 696.00 | 678.00 | 682.00 | 672.14 | -2.99% | 151,400 |
| Aug 18, 2026 | 728.00 | 728.00 | 701.00 | 703.00 | 692.84 | -3.30% | 111,800 |
| Aug 17, 2026 | 723.00 | 743.00 | 720.00 | 727.00 | 716.49 | 0.28% | 147,300 |
| Aug 14, 2026 | 728.00 | 733.00 | 718.00 | 725.00 | 714.52 | 0.42% | 108,800 |
| Aug 13, 2026 | 721.00 | 738.00 | 720.00 | 722.00 | 711.57 | 1.12% | 172,200 |
| Aug 12, 2026 | 705.00 | 726.00 | 693.00 | 714.00 | 703.68 | 1.28% | 193,600 |
| Aug 10, 2026 | 700.00 | 708.00 | 694.00 | 705.00 | 694.81 | 2.62% | 107,100 |