Nihon Plast Co., Ltd. (TYO:7291)
Japan · Delayed Price · Currency is JPY 421.00
+1.00 (0.24%)
May 8, 2026, 1:11 PM JST
Nihon Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.72% | 113,900 |
| Mar 27, 2026 | 425.00 | 430.00 | 423.00 | 430.00 | 420.00 | - | 44,800 |
| Mar 26, 2026 | 430.00 | 432.00 | 421.00 | 430.00 | 420.00 | - | 84,200 |
| Mar 25, 2026 | 421.00 | 430.00 | 421.00 | 430.00 | 420.00 | 2.87% | 29,400 |
| Mar 24, 2026 | 421.00 | 425.00 | 418.00 | 418.00 | 408.28 | 1.70% | 33,300 |
| Mar 23, 2026 | 418.00 | 418.00 | 407.00 | 411.00 | 401.44 | -3.07% | 71,800 |
| Mar 19, 2026 | 429.00 | 432.00 | 423.00 | 424.00 | 414.14 | -2.30% | 90,500 |
| Mar 18, 2026 | 424.00 | 436.00 | 424.00 | 434.00 | 423.91 | 3.09% | 44,000 |
| Mar 17, 2026 | 423.00 | 429.00 | 421.00 | 421.00 | 411.21 | - | 38,500 |
| Mar 16, 2026 | 420.00 | 426.00 | 419.00 | 421.00 | 411.21 | -0.24% | 66,900 |
| Mar 13, 2026 | 428.00 | 428.00 | 418.00 | 422.00 | 412.19 | -3.21% | 126,500 |
| Mar 12, 2026 | 438.00 | 439.00 | 431.00 | 436.00 | 425.86 | -1.80% | 66,200 |
| Mar 11, 2026 | 444.00 | 452.00 | 444.00 | 444.00 | 433.67 | 0.45% | 31,300 |
| Mar 10, 2026 | 436.00 | 449.00 | 436.00 | 442.00 | 431.72 | 2.79% | 73,600 |
| Mar 9, 2026 | 428.00 | 433.00 | 409.00 | 430.00 | 420.00 | -4.87% | 232,700 |
| Mar 6, 2026 | 445.00 | 452.00 | 438.00 | 452.00 | 441.49 | 1.57% | 57,500 |
| Mar 5, 2026 | 441.00 | 451.00 | 440.00 | 445.00 | 434.65 | 4.71% | 72,500 |
| Mar 4, 2026 | 449.00 | 450.00 | 418.00 | 425.00 | 415.12 | -7.00% | 193,300 |
| Mar 3, 2026 | 473.00 | 473.00 | 455.00 | 457.00 | 446.37 | -2.35% | 43,800 |
| Mar 2, 2026 | 475.00 | 475.00 | 464.00 | 468.00 | 457.12 | -1.89% | 42,200 |
| Feb 27, 2026 | 469.00 | 484.00 | 466.00 | 477.00 | 465.91 | 1.71% | 47,200 |
| Feb 26, 2026 | 469.00 | 472.00 | 465.00 | 469.00 | 458.09 | 0.64% | 41,500 |
| Feb 25, 2026 | 463.00 | 467.00 | 462.00 | 466.00 | 455.16 | 0.87% | 71,600 |
| Feb 24, 2026 | 460.00 | 462.00 | 457.00 | 462.00 | 451.26 | 0.22% | 30,500 |
| Feb 20, 2026 | 462.00 | 462.00 | 458.00 | 461.00 | 450.28 | -0.43% | 31,700 |
| Feb 19, 2026 | 459.00 | 463.00 | 456.00 | 463.00 | 452.23 | 0.87% | 43,000 |