Nissei Plastic Industrial Co.,Ltd. (TYO:6293)
Japan · Delayed Price · Currency is JPY 885.00
+24.00 (2.79%)
Mar 5, 2026, 3:30 PM JST
Nissei Plastic Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 880.00 | 890.00 | 880.00 | 887.00 | - | 3.02% | 8,800 |
| Mar 4, 2026 | 875.00 | 881.00 | 853.00 | 861.00 | 861.00 | -2.71% | 59,300 |
| Mar 3, 2026 | 905.00 | 905.00 | 885.00 | 885.00 | 885.00 | -1.78% | 80,000 |
| Mar 2, 2026 | 912.00 | 919.00 | 900.00 | 901.00 | 901.00 | -3.64% | 82,300 |
| Feb 27, 2026 | 915.00 | 935.00 | 915.00 | 935.00 | 935.00 | 2.52% | 75,700 |
| Feb 26, 2026 | 910.00 | 922.00 | 910.00 | 912.00 | 912.00 | 0.66% | 38,300 |
| Feb 25, 2026 | 905.00 | 913.00 | 902.00 | 906.00 | 906.00 | -0.22% | 35,100 |
| Feb 24, 2026 | 900.00 | 915.00 | 898.00 | 908.00 | 908.00 | 1.45% | 37,400 |
| Feb 20, 2026 | 900.00 | 900.00 | 891.00 | 895.00 | 895.00 | -1.00% | 37,200 |
| Feb 19, 2026 | 906.00 | 906.00 | 892.00 | 904.00 | 904.00 | 0.22% | 37,200 |
| Feb 18, 2026 | 915.00 | 915.00 | 898.00 | 902.00 | 902.00 | - | 31,400 |
| Feb 17, 2026 | 902.00 | 916.00 | 900.00 | 902.00 | 902.00 | -0.22% | 43,500 |
| Feb 16, 2026 | 902.00 | 917.00 | 902.00 | 904.00 | 904.00 | 0.22% | 59,500 |
| Feb 13, 2026 | 912.00 | 915.00 | 899.00 | 902.00 | 902.00 | -1.53% | 44,100 |
| Feb 12, 2026 | 911.00 | 923.00 | 911.00 | 916.00 | 916.00 | 0.55% | 61,800 |
| Feb 10, 2026 | 908.00 | 911.00 | 901.00 | 911.00 | 911.00 | 1.11% | 35,600 |
| Feb 9, 2026 | 888.00 | 914.00 | 885.00 | 901.00 | 901.00 | 3.21% | 100,400 |
| Feb 6, 2026 | 873.00 | 876.00 | 861.00 | 873.00 | 873.00 | - | 33,700 |
| Feb 5, 2026 | 874.00 | 879.00 | 871.00 | 873.00 | 873.00 | 0.34% | 27,400 |
| Feb 4, 2026 | 859.00 | 875.00 | 859.00 | 870.00 | 870.00 | 1.64% | 42,900 |
| Feb 3, 2026 | 848.00 | 856.00 | 841.00 | 856.00 | 856.00 | 1.18% | 47,500 |
| Feb 2, 2026 | 866.00 | 873.00 | 842.00 | 846.00 | 846.00 | -2.98% | 70,100 |
| Jan 30, 2026 | 861.00 | 874.00 | 859.00 | 872.00 | 872.00 | 1.40% | 28,400 |
| Jan 29, 2026 | 861.00 | 864.00 | 853.00 | 860.00 | 860.00 | -0.58% | 45,400 |
| Jan 28, 2026 | 874.00 | 874.00 | 865.00 | 865.00 | 865.00 | -1.26% | 36,600 |
| Jan 27, 2026 | 879.00 | 885.00 | 874.00 | 876.00 | 876.00 | -0.34% | 36,700 |
| Jan 26, 2026 | 895.00 | 895.00 | 877.00 | 879.00 | 879.00 | -1.79% | 53,300 |
| Jan 23, 2026 | 903.00 | 905.00 | 895.00 | 895.00 | 895.00 | -1.43% | 47,500 |
| Jan 22, 2026 | 885.00 | 911.00 | 885.00 | 908.00 | 908.00 | 2.60% | 90,700 |
| Jan 21, 2026 | 890.00 | 892.00 | 883.00 | 885.00 | 885.00 | -0.78% | 44,900 |
| Jan 20, 2026 | 902.00 | 902.00 | 888.00 | 892.00 | 892.00 | -0.78% | 65,600 |
| Jan 19, 2026 | 909.00 | 909.00 | 897.00 | 899.00 | 899.00 | -0.55% | 37,000 |
| Jan 16, 2026 | 905.00 | 906.00 | 897.00 | 904.00 | 904.00 | -0.44% | 32,000 |
| Jan 15, 2026 | 898.00 | 908.00 | 896.00 | 908.00 | 908.00 | 1.11% | 50,100 |
| Jan 14, 2026 | 898.00 | 902.00 | 893.00 | 898.00 | 898.00 | 0.34% | 38,900 |
| Jan 13, 2026 | 894.00 | 899.00 | 881.00 | 895.00 | 895.00 | 0.79% | 63,200 |
| Jan 9, 2026 | 888.00 | 894.00 | 886.00 | 888.00 | 888.00 | -0.22% | 25,600 |
| Jan 8, 2026 | 893.00 | 904.00 | 890.00 | 890.00 | 890.00 | -0.22% | 39,100 |
| Jan 7, 2026 | 888.00 | 897.00 | 882.00 | 892.00 | 892.00 | 0.45% | 34,600 |
| Jan 6, 2026 | 885.00 | 891.00 | 885.00 | 888.00 | 888.00 | 0.34% | 27,800 |
| Jan 5, 2026 | 881.00 | 889.00 | 876.00 | 885.00 | 885.00 | 0.45% | 28,600 |
| Dec 30, 2025 | 874.00 | 888.00 | 874.00 | 881.00 | 881.00 | 0.69% | 33,500 |
| Dec 29, 2025 | 862.00 | 881.00 | 862.00 | 875.00 | 875.00 | 1.74% | 51,100 |
| Dec 26, 2025 | 867.00 | 869.00 | 860.00 | 860.00 | 860.00 | -0.46% | 32,700 |
| Dec 25, 2025 | 863.00 | 870.00 | 862.00 | 864.00 | 864.00 | 0.93% | 53,700 |
| Dec 24, 2025 | 856.00 | 864.00 | 856.00 | 856.00 | 856.00 | - | 32,600 |
| Dec 23, 2025 | 845.00 | 857.00 | 844.00 | 856.00 | 856.00 | 1.42% | 46,000 |
| Dec 22, 2025 | 831.00 | 844.00 | 830.00 | 844.00 | 844.00 | 1.69% | 50,100 |
| Dec 19, 2025 | 813.00 | 834.00 | 813.00 | 830.00 | 830.00 | 1.97% | 63,800 |
| Dec 18, 2025 | 810.00 | 818.00 | 804.00 | 814.00 | 814.00 | 0.49% | 68,500 |