Net Protections Holdings, Inc. (TYO:7383)
Japan · Delayed Price · Currency is JPY 538.00
+14.00 (2.67%)
At close: Jan 23, 2026
Net Protections Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 526.00 | 536.00 | 518.00 | 524.00 | 524.00 | 1.16% | 737,500 |
| Jan 21, 2026 | 514.00 | 521.00 | 511.00 | 518.00 | 518.00 | -2.08% | 2,086,400 |
| Jan 20, 2026 | 545.00 | 547.00 | 518.00 | 529.00 | 529.00 | -3.64% | 1,463,000 |
| Jan 19, 2026 | 547.00 | 552.00 | 544.00 | 549.00 | 549.00 | -0.18% | 517,000 |
| Jan 16, 2026 | 564.00 | 566.00 | 541.00 | 550.00 | 550.00 | -2.31% | 684,100 |
| Jan 15, 2026 | 547.00 | 563.00 | 541.00 | 563.00 | 563.00 | 3.30% | 643,000 |
| Jan 14, 2026 | 550.00 | 554.00 | 542.00 | 545.00 | 545.00 | - | 532,700 |
| Jan 13, 2026 | 556.00 | 556.00 | 540.00 | 545.00 | 545.00 | -0.37% | 813,500 |
| Jan 9, 2026 | 542.00 | 551.00 | 540.00 | 547.00 | 547.00 | - | 440,800 |
| Jan 8, 2026 | 540.00 | 554.00 | 536.00 | 547.00 | 547.00 | 1.86% | 1,036,500 |
| Jan 7, 2026 | 529.00 | 537.00 | 526.00 | 537.00 | 537.00 | 0.19% | 803,700 |
| Jan 6, 2026 | 536.00 | 551.00 | 532.00 | 536.00 | 536.00 | -0.19% | 1,295,400 |
| Jan 5, 2026 | 542.00 | 542.00 | 520.00 | 537.00 | 537.00 | 2.09% | 953,300 |
| Dec 30, 2025 | 553.00 | 554.00 | 526.00 | 526.00 | 526.00 | -5.23% | 985,300 |
| Dec 29, 2025 | 565.00 | 565.00 | 550.00 | 555.00 | 555.00 | - | 669,000 |
| Dec 26, 2025 | 565.00 | 567.00 | 552.00 | 555.00 | 555.00 | -1.07% | 562,500 |
| Dec 25, 2025 | 567.00 | 570.00 | 558.00 | 561.00 | 561.00 | 0.36% | 563,200 |
| Dec 24, 2025 | 565.00 | 572.00 | 554.00 | 559.00 | 559.00 | -0.18% | 707,800 |
| Dec 23, 2025 | 559.00 | 561.00 | 549.00 | 560.00 | 560.00 | -0.18% | 727,800 |
| Dec 22, 2025 | 593.00 | 595.00 | 555.00 | 561.00 | 561.00 | -3.94% | 1,062,300 |
| Dec 19, 2025 | 577.00 | 590.00 | 568.00 | 584.00 | 584.00 | 1.57% | 950,400 |
| Dec 18, 2025 | 561.00 | 581.00 | 560.00 | 575.00 | 575.00 | 1.41% | 867,100 |
| Dec 17, 2025 | 548.00 | 571.00 | 547.00 | 567.00 | 567.00 | 2.90% | 777,000 |
| Dec 16, 2025 | 560.00 | 568.00 | 548.00 | 551.00 | 551.00 | 0.18% | 1,164,900 |
| Dec 15, 2025 | 547.00 | 570.00 | 545.00 | 550.00 | 550.00 | -0.72% | 1,081,600 |
| Dec 12, 2025 | 519.00 | 561.00 | 518.00 | 554.00 | 554.00 | 8.20% | 2,933,500 |
| Dec 11, 2025 | 538.00 | 542.00 | 511.00 | 512.00 | 512.00 | -4.30% | 791,700 |
| Dec 10, 2025 | 530.00 | 551.00 | 530.00 | 535.00 | 535.00 | 0.56% | 2,070,400 |
| Dec 9, 2025 | 553.00 | 555.00 | 528.00 | 532.00 | 532.00 | -3.62% | 1,163,100 |
| Dec 8, 2025 | 522.00 | 556.00 | 520.00 | 552.00 | 552.00 | 5.54% | 1,610,900 |
| Dec 5, 2025 | 540.00 | 546.00 | 523.00 | 523.00 | 523.00 | -5.60% | 1,604,900 |
| Dec 4, 2025 | 554.00 | 567.00 | 550.00 | 554.00 | 554.00 | -0.36% | 1,066,900 |
| Dec 3, 2025 | 570.00 | 575.00 | 534.00 | 556.00 | 556.00 | -2.80% | 2,681,000 |
| Dec 2, 2025 | 595.00 | 598.00 | 570.00 | 572.00 | 572.00 | -4.51% | 808,100 |
| Dec 1, 2025 | 599.00 | 602.00 | 585.00 | 599.00 | 599.00 | -0.66% | 717,600 |
| Nov 28, 2025 | 602.00 | 612.00 | 596.00 | 603.00 | 603.00 | -0.99% | 825,600 |
| Nov 27, 2025 | 591.00 | 610.00 | 590.00 | 609.00 | 609.00 | 3.22% | 738,300 |
| Nov 26, 2025 | 586.00 | 592.00 | 576.00 | 590.00 | 590.00 | 1.90% | 814,300 |
| Nov 25, 2025 | 607.00 | 607.00 | 573.00 | 579.00 | 579.00 | -5.08% | 1,440,400 |
| Nov 21, 2025 | 591.00 | 620.00 | 589.00 | 610.00 | 610.00 | 0.83% | 1,187,400 |
| Nov 20, 2025 | 593.00 | 615.00 | 572.00 | 605.00 | 605.00 | 2.54% | 2,568,300 |
| Nov 19, 2025 | 571.00 | 600.00 | 545.00 | 590.00 | 590.00 | 2.25% | 4,371,600 |
| Nov 18, 2025 | 601.00 | 630.00 | 568.00 | 577.00 | 577.00 | -8.56% | 4,802,300 |
| Nov 17, 2025 | 632.00 | 638.00 | 631.00 | 631.00 | 631.00 | -19.21% | 1,713,600 |
| Nov 14, 2025 | 761.00 | 816.00 | 758.00 | 781.00 | 781.00 | -4.29% | 1,169,300 |
| Nov 13, 2025 | 825.00 | 825.00 | 804.00 | 816.00 | 816.00 | -0.37% | 574,700 |
| Nov 12, 2025 | 795.00 | 824.00 | 791.00 | 819.00 | 819.00 | 3.02% | 450,800 |
| Nov 11, 2025 | 804.00 | 810.00 | 792.00 | 795.00 | 795.00 | -1.00% | 495,400 |
| Nov 10, 2025 | 800.00 | 821.00 | 794.00 | 803.00 | 803.00 | 3.21% | 670,200 |
| Nov 7, 2025 | 774.00 | 786.00 | 769.00 | 778.00 | 778.00 | -1.27% | 444,500 |