NPC Incorporated (TYO:6255)
Japan · Delayed Price · Currency is JPY 832.00
+12.00 (1.46%)
May 29, 2026, 3:30 PM JST
NPC Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 724.00 | 761.00 | 724.00 | 750.00 | 750.00 | 5.63% | 308,200 |
| May 20, 2026 | 725.00 | 730.00 | 696.00 | 710.00 | 710.00 | -0.56% | 569,300 |
| May 19, 2026 | 721.00 | 725.00 | 704.00 | 714.00 | 714.00 | -0.83% | 243,500 |
| May 18, 2026 | 746.00 | 750.00 | 711.00 | 720.00 | 720.00 | -3.23% | 229,700 |
| May 15, 2026 | 746.00 | 772.00 | 735.00 | 744.00 | 744.00 | 0.54% | 202,700 |
| May 14, 2026 | 739.00 | 752.00 | 732.00 | 740.00 | 740.00 | 0.41% | 469,300 |
| May 13, 2026 | 739.00 | 739.00 | 727.00 | 737.00 | 737.00 | -0.81% | 126,700 |
| May 12, 2026 | 789.00 | 790.00 | 738.00 | 743.00 | 743.00 | -4.01% | 183,800 |
| May 11, 2026 | 780.00 | 796.00 | 774.00 | 774.00 | 774.00 | 0.13% | 217,800 |
| May 8, 2026 | 747.00 | 773.00 | 736.00 | 773.00 | 773.00 | 2.38% | 221,200 |
| May 7, 2026 | 770.00 | 773.00 | 755.00 | 755.00 | 755.00 | - | 153,200 |
| May 1, 2026 | 754.00 | 755.00 | 734.00 | 755.00 | 755.00 | 1.34% | 438,400 |
| Apr 30, 2026 | 761.00 | 768.00 | 745.00 | 745.00 | 745.00 | -3.25% | 233,600 |
| Apr 28, 2026 | 787.00 | 787.00 | 768.00 | 770.00 | 770.00 | -2.53% | 170,400 |
| Apr 27, 2026 | 816.00 | 822.00 | 781.00 | 790.00 | 790.00 | -1.37% | 231,900 |
| Apr 24, 2026 | 790.00 | 816.00 | 777.00 | 801.00 | 801.00 | 0.63% | 561,700 |
| Apr 23, 2026 | 823.00 | 829.00 | 788.00 | 796.00 | 796.00 | -3.40% | 414,700 |
| Apr 22, 2026 | 827.00 | 830.00 | 813.00 | 824.00 | 824.00 | -2.14% | 265,100 |
| Apr 21, 2026 | 850.00 | 890.00 | 838.00 | 842.00 | 842.00 | 0.24% | 353,400 |
| Apr 20, 2026 | 852.00 | 855.00 | 829.00 | 840.00 | 840.00 | -2.33% | 347,200 |
| Apr 17, 2026 | 861.00 | 885.00 | 842.00 | 860.00 | 860.00 | 1.06% | 580,500 |
| Apr 16, 2026 | 819.00 | 886.00 | 818.00 | 851.00 | 851.00 | 7.31% | 1,184,300 |
| Apr 15, 2026 | 810.00 | 818.00 | 788.00 | 793.00 | 793.00 | -1.12% | 238,900 |
| Apr 14, 2026 | 785.00 | 811.00 | 782.00 | 802.00 | 802.00 | 2.95% | 323,500 |
| Apr 13, 2026 | 774.00 | 780.00 | 770.00 | 779.00 | 779.00 | 0.39% | 130,400 |
| Apr 10, 2026 | 797.00 | 807.00 | 775.00 | 776.00 | 776.00 | -1.15% | 244,300 |
| Apr 9, 2026 | 805.00 | 807.00 | 769.00 | 785.00 | 785.00 | -2.24% | 386,800 |
| Apr 8, 2026 | 800.00 | 806.00 | 789.00 | 803.00 | 803.00 | 2.29% | 290,200 |
| Apr 7, 2026 | 794.00 | 804.00 | 773.00 | 785.00 | 785.00 | -1.63% | 304,300 |
| Apr 6, 2026 | 778.00 | 811.00 | 772.00 | 798.00 | 798.00 | 3.64% | 513,200 |
| Apr 3, 2026 | 730.00 | 792.00 | 730.00 | 770.00 | 770.00 | 6.65% | 1,018,700 |
| Apr 2, 2026 | 751.00 | 759.00 | 717.00 | 722.00 | 722.00 | -3.73% | 253,200 |
| Apr 1, 2026 | 728.00 | 750.00 | 723.00 | 750.00 | 750.00 | 8.07% | 245,200 |
| Mar 31, 2026 | 699.00 | 712.00 | 685.00 | 694.00 | 694.00 | -1.42% | 180,800 |
| Mar 30, 2026 | 703.00 | 715.00 | 696.00 | 704.00 | 704.00 | -2.63% | 311,800 |
| Mar 27, 2026 | 710.00 | 724.00 | 706.00 | 723.00 | 723.00 | 0.42% | 233,700 |
| Mar 26, 2026 | 764.00 | 764.00 | 716.00 | 720.00 | 720.00 | -4.26% | 181,700 |
| Mar 25, 2026 | 757.00 | 767.00 | 752.00 | 752.00 | 752.00 | 0.53% | 133,400 |
| Mar 24, 2026 | 750.00 | 750.00 | 726.00 | 748.00 | 748.00 | 3.89% | 181,000 |
| Mar 23, 2026 | 739.00 | 743.00 | 720.00 | 720.00 | 720.00 | -6.37% | 246,700 |
| Mar 19, 2026 | 789.00 | 795.00 | 768.00 | 769.00 | 769.00 | -5.41% | 228,300 |
| Mar 18, 2026 | 805.00 | 820.00 | 800.00 | 813.00 | 813.00 | 0.99% | 192,500 |
| Mar 17, 2026 | 810.00 | 821.00 | 796.00 | 805.00 | 805.00 | 0.63% | 323,600 |
| Mar 16, 2026 | 762.00 | 802.00 | 758.00 | 800.00 | 800.00 | 4.99% | 294,600 |