Nihon Plast Co., Ltd. (TYO:7291)
Japan · Delayed Price · Currency is JPY 461.00
-4.00 (-0.86%)
Sep 17, 2026, 3:30 PM JST
Nihon Plast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 464.00 | 467.00 | 459.00 | 461.00 | 461.00 | -0.86% | 32,900 |
| Sep 16, 2026 | 467.00 | 467.00 | 463.00 | 465.00 | 465.00 | -0.21% | 5,600 |
| Sep 15, 2026 | 464.00 | 470.00 | 461.00 | 466.00 | 466.00 | 0.43% | 19,100 |
| Sep 14, 2026 | 457.00 | 464.00 | 455.00 | 464.00 | 464.00 | 1.53% | 16,900 |
| Sep 11, 2026 | 451.00 | 459.00 | 451.00 | 457.00 | 457.00 | 0.88% | 16,300 |
| Sep 10, 2026 | 459.00 | 459.00 | 453.00 | 453.00 | 453.00 | -1.31% | 17,700 |
| Sep 9, 2026 | 459.00 | 460.00 | 456.00 | 459.00 | 459.00 | - | 12,800 |
| Sep 8, 2026 | 465.00 | 465.00 | 457.00 | 459.00 | 459.00 | -1.08% | 36,900 |
| Sep 7, 2026 | 473.00 | 473.00 | 463.00 | 464.00 | 464.00 | -1.28% | 21,800 |
| Sep 4, 2026 | 464.00 | 475.00 | 464.00 | 470.00 | 470.00 | 2.62% | 56,900 |
| Sep 3, 2026 | 467.00 | 468.00 | 456.00 | 458.00 | 458.00 | -1.08% | 33,400 |
| Sep 2, 2026 | 473.00 | 473.00 | 462.00 | 463.00 | 463.00 | -2.53% | 23,800 |
| Sep 1, 2026 | 472.00 | 475.00 | 468.00 | 475.00 | 475.00 | 1.28% | 37,900 |
| Aug 31, 2026 | 473.00 | 473.00 | 465.00 | 469.00 | 469.00 | 0.64% | 35,200 |
| Aug 28, 2026 | 459.00 | 467.00 | 459.00 | 466.00 | 466.00 | 1.30% | 28,200 |
| Aug 27, 2026 | 455.00 | 462.00 | 453.00 | 460.00 | 460.00 | 1.55% | 25,200 |
| Aug 26, 2026 | 454.00 | 455.00 | 451.00 | 453.00 | 453.00 | 0.22% | 21,400 |
| Aug 25, 2026 | 454.00 | 456.00 | 449.00 | 452.00 | 452.00 | -0.44% | 55,500 |
| Aug 24, 2026 | 453.00 | 454.00 | 452.00 | 454.00 | 454.00 | 0.22% | 14,300 |
| Aug 21, 2026 | 452.00 | 457.00 | 450.00 | 453.00 | 453.00 | -0.88% | 36,600 |
| Aug 20, 2026 | 455.00 | 458.00 | 450.00 | 457.00 | 457.00 | 0.66% | 47,300 |
| Aug 19, 2026 | 455.00 | 457.00 | 444.00 | 454.00 | 454.00 | - | 103,100 |
| Aug 18, 2026 | 456.00 | 457.00 | 451.00 | 454.00 | 454.00 | - | 40,400 |
| Aug 17, 2026 | 450.00 | 458.00 | 447.00 | 454.00 | 454.00 | 1.79% | 99,300 |
| Aug 14, 2026 | 448.00 | 451.00 | 444.00 | 446.00 | 446.00 | - | 95,600 |
| Aug 13, 2026 | 449.00 | 449.00 | 443.00 | 446.00 | 446.00 | - | 44,500 |
| Aug 12, 2026 | 443.00 | 446.00 | 441.00 | 446.00 | 446.00 | 0.68% | 68,100 |
| Aug 10, 2026 | 437.00 | 450.00 | 436.00 | 443.00 | 443.00 | -0.45% | 74,700 |
| Aug 7, 2026 | 482.00 | 490.00 | 416.00 | 445.00 | 445.00 | -7.68% | 187,200 |
| Aug 6, 2026 | 482.00 | 485.00 | 475.00 | 482.00 | 482.00 | - | 29,500 |
| Aug 5, 2026 | 480.00 | 482.00 | 477.00 | 482.00 | 482.00 | 0.63% | 19,100 |
| Aug 4, 2026 | 475.00 | 479.00 | 473.00 | 479.00 | 479.00 | 0.84% | 11,600 |
| Aug 3, 2026 | 481.00 | 481.00 | 464.00 | 475.00 | 475.00 | -1.25% | 23,800 |
| 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 |