Nihon Plast Co., Ltd. (TYO:7291)
Japan · Delayed Price · Currency is JPY 462.00
-1.00 (-0.22%)
At close: Jan 23, 2026
Nihon Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 463.00 | 465.00 | 460.00 | 462.00 | 462.00 | -0.22% | 35,900 |
| Jan 22, 2026 | 459.00 | 468.00 | 457.00 | 463.00 | 463.00 | 0.65% | 38,800 |
| Jan 21, 2026 | 459.00 | 460.00 | 453.00 | 460.00 | 460.00 | -1.29% | 36,300 |
| Jan 20, 2026 | 454.00 | 466.00 | 448.00 | 466.00 | 466.00 | 3.56% | 94,600 |
| Jan 19, 2026 | 455.00 | 456.00 | 444.00 | 450.00 | 450.00 | -0.88% | 52,200 |
| Jan 16, 2026 | 445.00 | 456.00 | 444.00 | 454.00 | 454.00 | 2.25% | 96,400 |
| Jan 15, 2026 | 441.00 | 445.00 | 439.00 | 444.00 | 444.00 | 1.14% | 26,000 |
| Jan 14, 2026 | 434.00 | 444.00 | 434.00 | 439.00 | 439.00 | 1.62% | 43,100 |
| Jan 13, 2026 | 434.00 | 436.00 | 432.00 | 432.00 | 432.00 | 0.23% | 38,100 |
| Jan 9, 2026 | 430.00 | 434.00 | 428.00 | 431.00 | 431.00 | 0.47% | 6,800 |
| Jan 8, 2026 | 430.00 | 432.00 | 427.00 | 429.00 | 429.00 | - | 23,000 |
| Jan 7, 2026 | 435.00 | 435.00 | 429.00 | 429.00 | 429.00 | -1.38% | 21,200 |
| Jan 6, 2026 | 429.00 | 436.00 | 424.00 | 435.00 | 435.00 | 2.35% | 63,800 |
| Jan 5, 2026 | 415.00 | 430.00 | 415.00 | 425.00 | 425.00 | 2.91% | 57,900 |
| Dec 30, 2025 | 412.00 | 414.00 | 411.00 | 413.00 | 413.00 | 0.49% | 11,500 |
| Dec 29, 2025 | 412.00 | 413.00 | 410.00 | 411.00 | 411.00 | - | 18,400 |
| Dec 26, 2025 | 410.00 | 412.00 | 409.00 | 411.00 | 411.00 | - | 30,300 |
| Dec 25, 2025 | 412.00 | 412.00 | 410.00 | 411.00 | 411.00 | - | 24,000 |
| Dec 24, 2025 | 416.00 | 416.00 | 410.00 | 411.00 | 411.00 | -0.48% | 30,300 |
| Dec 23, 2025 | 410.00 | 413.00 | 410.00 | 413.00 | 413.00 | 0.49% | 33,700 |
| Dec 22, 2025 | 412.00 | 413.00 | 409.00 | 411.00 | 411.00 | 0.24% | 47,800 |
| Dec 19, 2025 | 408.00 | 411.00 | 407.00 | 410.00 | 410.00 | 0.49% | 18,600 |
| Dec 18, 2025 | 404.00 | 408.00 | 402.00 | 408.00 | 408.00 | 0.99% | 9,800 |
| Dec 17, 2025 | 410.00 | 410.00 | 403.00 | 404.00 | 404.00 | -1.22% | 26,300 |
| Dec 16, 2025 | 417.00 | 417.00 | 407.00 | 409.00 | 409.00 | - | 68,600 |
| Dec 15, 2025 | 404.00 | 410.00 | 403.00 | 409.00 | 409.00 | 0.74% | 30,800 |
| Dec 12, 2025 | 404.00 | 409.00 | 404.00 | 406.00 | 406.00 | 0.50% | 24,700 |
| Dec 11, 2025 | 407.00 | 407.00 | 402.00 | 404.00 | 404.00 | -0.49% | 7,300 |
| Dec 10, 2025 | 404.00 | 409.00 | 403.00 | 406.00 | 406.00 | 1.00% | 14,300 |
| Dec 9, 2025 | 405.00 | 405.00 | 401.00 | 402.00 | 402.00 | -0.74% | 21,900 |
| Dec 8, 2025 | 403.00 | 405.00 | 403.00 | 405.00 | 405.00 | 0.50% | 25,000 |
| Dec 5, 2025 | 402.00 | 409.00 | 400.00 | 403.00 | 403.00 | -0.25% | 49,000 |
| Dec 4, 2025 | 402.00 | 405.00 | 402.00 | 404.00 | 404.00 | 0.50% | 13,100 |
| Dec 3, 2025 | 405.00 | 406.00 | 401.00 | 402.00 | 402.00 | -0.74% | 16,800 |
| Dec 2, 2025 | 409.00 | 409.00 | 405.00 | 405.00 | 405.00 | -0.74% | 16,300 |
| Dec 1, 2025 | 413.00 | 414.00 | 408.00 | 408.00 | 408.00 | 0.25% | 19,700 |
| Nov 28, 2025 | 407.00 | 409.00 | 405.00 | 407.00 | 407.00 | 0.25% | 15,700 |
| Nov 27, 2025 | 408.00 | 408.00 | 404.00 | 406.00 | 406.00 | 0.50% | 18,100 |
| Nov 26, 2025 | 403.00 | 405.00 | 403.00 | 404.00 | 404.00 | - | 16,800 |
| Nov 25, 2025 | 401.00 | 404.00 | 399.00 | 404.00 | 404.00 | 0.75% | 14,200 |
| Nov 21, 2025 | 399.00 | 402.00 | 398.00 | 401.00 | 401.00 | 0.25% | 28,000 |
| Nov 20, 2025 | 401.00 | 403.00 | 399.00 | 400.00 | 400.00 | - | 17,300 |
| Nov 19, 2025 | 401.00 | 402.00 | 398.00 | 400.00 | 400.00 | -0.25% | 22,900 |
| Nov 18, 2025 | 408.00 | 408.00 | 397.00 | 401.00 | 401.00 | -1.96% | 79,500 |
| Nov 17, 2025 | 407.00 | 410.00 | 407.00 | 409.00 | 409.00 | 0.49% | 16,400 |
| Nov 14, 2025 | 410.00 | 412.00 | 406.00 | 407.00 | 407.00 | -1.21% | 32,900 |
| Nov 13, 2025 | 415.00 | 421.00 | 410.00 | 412.00 | 412.00 | -0.96% | 45,900 |
| Nov 12, 2025 | 422.00 | 428.00 | 405.00 | 416.00 | 416.00 | -1.42% | 93,200 |
| Nov 11, 2025 | 423.00 | 427.00 | 417.00 | 422.00 | 422.00 | 1.20% | 43,600 |
| Nov 10, 2025 | 410.00 | 421.00 | 409.00 | 417.00 | 417.00 | 1.96% | 48,300 |