Nihon Plast Co., Ltd. (TYO:7291)
Japan · Delayed Price · Currency is JPY 481.00
+4.00 (0.84%)
Jul 31, 2026, 3:30 PM JST
Nihon Plast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 477.00 | 482.00 | 471.00 | 481.00 | 481.00 | 0.84% | 30,600 |
| Jul 30, 2026 | 477.00 | 483.00 | 476.00 | 477.00 | 477.00 | -0.83% | 7,300 |
| Jul 29, 2026 | 483.00 | 488.00 | 478.00 | 481.00 | 481.00 | -0.62% | 14,500 |
| Jul 28, 2026 | 490.00 | 491.00 | 483.00 | 484.00 | 484.00 | -0.62% | 17,600 |
| Jul 27, 2026 | 480.00 | 491.00 | 480.00 | 487.00 | 487.00 | 0.83% | 32,500 |
| Jul 24, 2026 | 486.00 | 486.00 | 477.00 | 483.00 | 483.00 | -0.62% | 51,000 |
| Jul 23, 2026 | 482.00 | 487.00 | 477.00 | 486.00 | 486.00 | 1.46% | 36,700 |
| Jul 22, 2026 | 476.00 | 479.00 | 474.00 | 479.00 | 479.00 | 1.27% | 9,400 |
| Jul 21, 2026 | 464.00 | 478.00 | 464.00 | 473.00 | 473.00 | 1.94% | 22,100 |
| Jul 17, 2026 | 472.00 | 474.00 | 461.00 | 464.00 | 464.00 | -1.69% | 25,300 |
| Jul 16, 2026 | 474.00 | 477.00 | 471.00 | 472.00 | 472.00 | -0.42% | 10,900 |
| Jul 15, 2026 | 477.00 | 480.00 | 470.00 | 474.00 | 474.00 | 0.21% | 14,200 |
| Jul 14, 2026 | 472.00 | 474.00 | 468.00 | 473.00 | 473.00 | 0.21% | 17,900 |
| Jul 13, 2026 | 474.00 | 482.00 | 467.00 | 472.00 | 472.00 | 0.64% | 44,400 |
| Jul 10, 2026 | 471.00 | 476.00 | 468.00 | 469.00 | 469.00 | 0.21% | 147,500 |
| Jul 9, 2026 | 465.00 | 469.00 | 465.00 | 468.00 | 468.00 | 0.65% | 11,100 |
| Jul 8, 2026 | 471.00 | 472.00 | 464.00 | 465.00 | 465.00 | -0.85% | 15,800 |
| Jul 7, 2026 | 479.00 | 479.00 | 469.00 | 469.00 | 469.00 | -1.05% | 20,300 |
| Jul 6, 2026 | 470.00 | 475.00 | 465.00 | 474.00 | 474.00 | 2.16% | 28,600 |
| Jul 3, 2026 | 463.00 | 471.00 | 463.00 | 464.00 | 464.00 | 0.65% | 28,500 |
| Jul 2, 2026 | 452.00 | 464.00 | 452.00 | 461.00 | 461.00 | 1.99% | 23,700 |
| Jul 1, 2026 | 447.00 | 452.00 | 444.00 | 452.00 | 452.00 | 1.80% | 30,500 |
| Jun 30, 2026 | 448.00 | 448.00 | 444.00 | 444.00 | 444.00 | 0.23% | 10,300 |
| Jun 29, 2026 | 448.00 | 448.00 | 443.00 | 443.00 | 443.00 | -0.45% | 5,800 |
| Jun 26, 2026 | 447.00 | 450.00 | 445.00 | 445.00 | 445.00 | - | 11,800 |
| Jun 25, 2026 | 448.00 | 448.00 | 442.00 | 445.00 | 445.00 | 1.14% | 20,200 |
| Jun 24, 2026 | 440.00 | 444.00 | 438.00 | 440.00 | 440.00 | -0.23% | 13,100 |
| Jun 23, 2026 | 449.00 | 449.00 | 440.00 | 441.00 | 441.00 | -1.34% | 16,400 |
| Jun 22, 2026 | 451.00 | 455.00 | 445.00 | 447.00 | 447.00 | 0.22% | 16,700 |
| Jun 19, 2026 | 452.00 | 454.00 | 446.00 | 446.00 | 446.00 | -1.33% | 24,900 |
| Jun 18, 2026 | 450.00 | 457.00 | 450.00 | 452.00 | 452.00 | 0.44% | 22,000 |
| Jun 17, 2026 | 445.00 | 454.00 | 445.00 | 450.00 | 450.00 | 1.35% | 47,600 |
| Jun 16, 2026 | 450.00 | 452.00 | 443.00 | 444.00 | 444.00 | -0.67% | 21,900 |
| Jun 15, 2026 | 444.00 | 453.00 | 444.00 | 447.00 | 447.00 | 0.90% | 30,700 |
| Jun 12, 2026 | 449.00 | 451.00 | 439.00 | 443.00 | 443.00 | -0.67% | 18,500 |
| Jun 11, 2026 | 447.00 | 447.00 | 435.00 | 446.00 | 446.00 | -0.22% | 38,300 |
| Jun 10, 2026 | 452.00 | 452.00 | 442.00 | 447.00 | 447.00 | -1.32% | 26,300 |
| Jun 9, 2026 | 452.00 | 457.00 | 450.00 | 453.00 | 453.00 | 0.44% | 22,500 |
| Jun 8, 2026 | 455.00 | 459.00 | 446.00 | 451.00 | 451.00 | -1.31% | 29,000 |
| Jun 5, 2026 | 455.00 | 460.00 | 452.00 | 457.00 | 457.00 | 0.44% | 24,600 |
| Jun 4, 2026 | 461.00 | 461.00 | 453.00 | 455.00 | 455.00 | -0.87% | 18,600 |
| Jun 3, 2026 | 460.00 | 462.00 | 453.00 | 459.00 | 459.00 | 1.55% | 30,100 |
| Jun 2, 2026 | 459.00 | 459.00 | 449.00 | 452.00 | 452.00 | -2.80% | 75,300 |
| Jun 1, 2026 | 476.00 | 480.00 | 460.00 | 465.00 | 465.00 | -2.11% | 42,700 |
| May 29, 2026 | 474.00 | 479.00 | 473.00 | 475.00 | 475.00 | 0.21% | 30,200 |
| May 28, 2026 | 472.00 | 475.00 | 464.00 | 474.00 | 474.00 | 2.16% | 76,000 |
| May 27, 2026 | 463.00 | 467.00 | 462.00 | 464.00 | 464.00 | 0.22% | 17,200 |
| May 26, 2026 | 464.00 | 464.00 | 460.00 | 463.00 | 463.00 | -0.22% | 13,900 |
| May 25, 2026 | 457.00 | 467.00 | 457.00 | 464.00 | 464.00 | 1.53% | 35,500 |
| May 22, 2026 | 467.00 | 467.00 | 457.00 | 457.00 | 457.00 | -1.51% | 26,800 |