Nihon Plast Co., Ltd. (TYO:7291)
Japan · Delayed Price · Currency is JPY 435.00
+3.00 (0.69%)
Nov 5, 2026, 3:30 PM JST
Nihon Plast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 432.00 | 439.00 | 431.00 | 435.00 | 435.00 | 0.69% | 18,000 |
| Nov 4, 2026 | 432.00 | 437.00 | 425.00 | 432.00 | 432.00 | 0.47% | 35,200 |
| Nov 2, 2026 | 437.00 | 437.00 | 429.00 | 430.00 | 430.00 | -1.60% | 69,400 |
| Oct 30, 2026 | 438.00 | 441.00 | 437.00 | 437.00 | 437.00 | -0.91% | 20,100 |
| Oct 29, 2026 | 445.00 | 445.00 | 438.00 | 441.00 | 441.00 | -0.23% | 7,200 |
| Oct 28, 2026 | 441.00 | 443.00 | 438.00 | 442.00 | 442.00 | 0.45% | 10,000 |
| Oct 27, 2026 | 441.00 | 445.00 | 440.00 | 440.00 | 440.00 | -0.45% | 11,000 |
| Oct 26, 2026 | 444.00 | 446.00 | 437.00 | 442.00 | 442.00 | -0.45% | 12,100 |
| Oct 23, 2026 | 442.00 | 444.00 | 438.00 | 444.00 | 444.00 | -0.67% | 38,900 |
| Oct 22, 2026 | 449.00 | 450.00 | 446.00 | 447.00 | 447.00 | -0.45% | 2,400 |
| Oct 21, 2026 | 448.00 | 450.00 | 447.00 | 449.00 | 449.00 | -0.22% | 4,700 |
| Oct 20, 2026 | 450.00 | 450.00 | 443.00 | 450.00 | 450.00 | 0.22% | 12,400 |
| Oct 19, 2026 | 452.00 | 455.00 | 446.00 | 449.00 | 449.00 | -0.66% | 15,100 |
| Oct 16, 2026 | 444.00 | 452.00 | 444.00 | 452.00 | 452.00 | 2.03% | 11,800 |
| Oct 15, 2026 | 453.00 | 454.00 | 443.00 | 443.00 | 443.00 | -2.21% | 30,800 |
| Oct 14, 2026 | 454.00 | 454.00 | 448.00 | 453.00 | 453.00 | - | 12,100 |
| Oct 13, 2026 | 448.00 | 453.00 | 447.00 | 453.00 | 453.00 | 1.12% | 14,100 |
| Oct 9, 2026 | 450.00 | 451.00 | 447.00 | 448.00 | 448.00 | -0.44% | 29,900 |
| Oct 8, 2026 | 453.00 | 453.00 | 450.00 | 450.00 | 450.00 | -1.32% | 5,100 |
| Oct 7, 2026 | 455.00 | 456.00 | 453.00 | 456.00 | 456.00 | 0.22% | 9,400 |
| Oct 6, 2026 | 452.00 | 455.00 | 448.00 | 455.00 | 455.00 | 1.56% | 7,400 |
| Oct 5, 2026 | 451.00 | 454.00 | 447.00 | 448.00 | 448.00 | - | 11,800 |
| Oct 2, 2026 | 457.00 | 457.00 | 447.00 | 448.00 | 448.00 | -1.54% | 16,200 |
| Oct 1, 2026 | 459.00 | 460.00 | 452.00 | 455.00 | 455.00 | -0.22% | 8,700 |
| Sep 30, 2026 | 454.00 | 458.00 | 450.00 | 456.00 | 456.00 | 0.66% | 15,000 |
| Sep 29, 2026 | 455.00 | 460.00 | 453.00 | 453.00 | 453.00 | -0.77% | 35,800 |
| Sep 28, 2026 | 474.00 | 474.00 | 469.00 | 469.00 | 456.50 | -0.64% | 120,800 |
| Sep 25, 2026 | 470.00 | 472.00 | 466.00 | 472.00 | 459.42 | 1.07% | 50,400 |
| Sep 24, 2026 | 472.00 | 472.00 | 467.00 | 467.00 | 454.55 | 0.21% | 18,500 |
| Sep 18, 2026 | 465.00 | 466.00 | 461.00 | 466.00 | 453.58 | 1.08% | 23,900 |
| Sep 17, 2026 | 464.00 | 467.00 | 459.00 | 461.00 | 448.71 | -0.86% | 32,900 |
| Sep 16, 2026 | 467.00 | 467.00 | 463.00 | 465.00 | 452.61 | -0.21% | 5,600 |
| Sep 15, 2026 | 464.00 | 470.00 | 461.00 | 466.00 | 453.58 | 0.43% | 19,100 |
| Sep 14, 2026 | 457.00 | 464.00 | 455.00 | 464.00 | 451.63 | 1.53% | 16,900 |
| Sep 11, 2026 | 451.00 | 459.00 | 451.00 | 457.00 | 444.82 | 0.88% | 16,300 |
| Sep 10, 2026 | 459.00 | 459.00 | 453.00 | 453.00 | 440.93 | -1.31% | 17,700 |
| Sep 9, 2026 | 459.00 | 460.00 | 456.00 | 459.00 | 446.77 | - | 12,800 |
| Sep 8, 2026 | 465.00 | 465.00 | 457.00 | 459.00 | 446.77 | -1.08% | 36,900 |
| Sep 7, 2026 | 473.00 | 473.00 | 463.00 | 464.00 | 451.63 | -1.28% | 21,800 |
| Sep 4, 2026 | 464.00 | 475.00 | 464.00 | 470.00 | 457.47 | 2.62% | 56,900 |
| Sep 3, 2026 | 467.00 | 468.00 | 456.00 | 458.00 | 445.79 | -1.08% | 33,400 |
| Sep 2, 2026 | 473.00 | 473.00 | 462.00 | 463.00 | 450.66 | -2.53% | 23,800 |
| Sep 1, 2026 | 472.00 | 475.00 | 468.00 | 475.00 | 462.34 | 1.28% | 37,900 |
| Aug 31, 2026 | 473.00 | 473.00 | 465.00 | 469.00 | 456.50 | 0.64% | 35,200 |
| Aug 28, 2026 | 459.00 | 467.00 | 459.00 | 466.00 | 453.58 | 1.30% | 28,200 |
| Aug 27, 2026 | 455.00 | 462.00 | 453.00 | 460.00 | 447.74 | 1.55% | 25,200 |
| Aug 26, 2026 | 454.00 | 455.00 | 451.00 | 453.00 | 440.93 | 0.22% | 21,400 |
| Aug 25, 2026 | 454.00 | 456.00 | 449.00 | 452.00 | 439.95 | -0.44% | 55,500 |
| Aug 24, 2026 | 453.00 | 454.00 | 452.00 | 454.00 | 441.90 | 0.22% | 14,300 |
| Aug 21, 2026 | 452.00 | 457.00 | 450.00 | 453.00 | 440.93 | -0.88% | 36,600 |