Nihon Plast Co., Ltd. (TYO:7291)
Japan · Delayed Price · Currency is JPY 474.00
+10.00 (2.16%)
May 28, 2026, 3:30 PM JST
Nihon Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 464.00 | 468.00 | 459.00 | 464.00 | 464.00 | 1.31% | 11,900 |
| May 20, 2026 | 472.00 | 472.00 | 450.00 | 458.00 | 458.00 | -3.58% | 58,900 |
| May 19, 2026 | 476.00 | 478.00 | 472.00 | 475.00 | 475.00 | -0.84% | 26,800 |
| May 18, 2026 | 484.00 | 485.00 | 472.00 | 479.00 | 479.00 | -0.62% | 63,300 |
| May 15, 2026 | 477.00 | 483.00 | 477.00 | 482.00 | 482.00 | 0.42% | 41,600 |
| May 14, 2026 | 482.00 | 486.00 | 477.00 | 480.00 | 480.00 | -0.41% | 59,300 |
| May 13, 2026 | 480.00 | 484.00 | 476.00 | 482.00 | 482.00 | -0.21% | 30,500 |
| May 12, 2026 | 487.00 | 487.00 | 479.00 | 483.00 | 483.00 | 0.42% | 58,700 |
| May 11, 2026 | 480.00 | 493.00 | 478.00 | 481.00 | 481.00 | 1.26% | 245,800 |
| May 8, 2026 | 421.00 | 487.00 | 416.00 | 475.00 | 475.00 | 13.10% | 295,100 |
| May 7, 2026 | 417.00 | 422.00 | 417.00 | 420.00 | 420.00 | 1.20% | 17,800 |
| May 1, 2026 | 416.00 | 416.00 | 413.00 | 415.00 | 415.00 | -0.72% | 12,600 |
| Apr 30, 2026 | 420.00 | 420.00 | 415.00 | 418.00 | 418.00 | 0.48% | 28,200 |
| Apr 28, 2026 | 411.00 | 418.00 | 411.00 | 416.00 | 416.00 | 0.73% | 30,100 |
| Apr 27, 2026 | 414.00 | 418.00 | 409.00 | 413.00 | 413.00 | -0.24% | 16,800 |
| Apr 24, 2026 | 419.00 | 419.00 | 414.00 | 414.00 | 414.00 | -1.19% | 23,200 |
| Apr 23, 2026 | 425.00 | 425.00 | 418.00 | 419.00 | 419.00 | -1.18% | 39,600 |
| Apr 22, 2026 | 430.00 | 430.00 | 424.00 | 424.00 | 424.00 | -1.85% | 19,800 |
| Apr 21, 2026 | 434.00 | 434.00 | 428.00 | 432.00 | 432.00 | - | 18,000 |
| Apr 20, 2026 | 435.00 | 435.00 | 431.00 | 432.00 | 432.00 | -0.46% | 22,500 |
| Apr 17, 2026 | 435.00 | 437.00 | 432.00 | 434.00 | 434.00 | -0.23% | 21,800 |
| Apr 16, 2026 | 437.00 | 440.00 | 435.00 | 435.00 | 435.00 | - | 22,800 |
| Apr 15, 2026 | 432.00 | 437.00 | 431.00 | 435.00 | 435.00 | 1.16% | 35,000 |
| Apr 14, 2026 | 427.00 | 435.00 | 427.00 | 430.00 | 430.00 | 0.70% | 40,800 |
| Apr 13, 2026 | 434.00 | 436.00 | 427.00 | 427.00 | 427.00 | -1.61% | 53,400 |
| Apr 10, 2026 | 436.00 | 440.00 | 432.00 | 434.00 | 434.00 | -0.46% | 20,300 |
| Apr 9, 2026 | 439.00 | 441.00 | 434.00 | 436.00 | 436.00 | -0.91% | 35,100 |
| Apr 8, 2026 | 435.00 | 440.00 | 435.00 | 440.00 | 440.00 | 2.33% | 38,500 |
| Apr 7, 2026 | 433.00 | 438.00 | 428.00 | 430.00 | 430.00 | -0.46% | 17,700 |
| Apr 6, 2026 | 428.00 | 439.00 | 428.00 | 432.00 | 432.00 | 0.93% | 41,400 |
| Apr 3, 2026 | 438.00 | 439.00 | 427.00 | 428.00 | 428.00 | -1.15% | 37,800 |
| Apr 2, 2026 | 424.00 | 439.00 | 424.00 | 433.00 | 433.00 | 2.36% | 113,400 |
| Apr 1, 2026 | 422.00 | 431.00 | 417.00 | 423.00 | 423.00 | 1.93% | 79,900 |
| Mar 31, 2026 | 411.00 | 425.00 | 407.00 | 415.00 | 415.00 | 0.24% | 88,800 |
| Mar 30, 2026 | 404.00 | 417.00 | 399.00 | 414.00 | 414.00 | 0.98% | 113,900 |
| Mar 27, 2026 | 425.00 | 430.00 | 423.00 | 430.00 | 410.00 | - | 44,800 |
| Mar 26, 2026 | 430.00 | 432.00 | 421.00 | 430.00 | 410.00 | - | 84,200 |
| Mar 25, 2026 | 421.00 | 430.00 | 421.00 | 430.00 | 410.00 | 2.87% | 29,400 |
| Mar 24, 2026 | 421.00 | 425.00 | 418.00 | 418.00 | 398.56 | 1.70% | 33,300 |
| Mar 23, 2026 | 418.00 | 418.00 | 407.00 | 411.00 | 391.88 | -3.07% | 71,800 |
| Mar 19, 2026 | 429.00 | 432.00 | 423.00 | 424.00 | 404.28 | -2.30% | 90,500 |
| Mar 18, 2026 | 424.00 | 436.00 | 424.00 | 434.00 | 413.81 | 3.09% | 44,000 |
| Mar 17, 2026 | 423.00 | 429.00 | 421.00 | 421.00 | 401.42 | - | 38,500 |
| Mar 16, 2026 | 420.00 | 426.00 | 419.00 | 421.00 | 401.42 | -0.24% | 66,900 |
| Mar 13, 2026 | 428.00 | 428.00 | 418.00 | 422.00 | 402.37 | -3.21% | 126,500 |
| Mar 12, 2026 | 438.00 | 439.00 | 431.00 | 436.00 | 415.72 | -1.80% | 66,200 |