Net Protections Holdings, Inc. (TYO:7383)
Japan · Delayed Price · Currency is JPY 529.00
+27.00 (5.38%)
At close: Mar 6, 2026
Net Protections Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 497.00 | 534.00 | 490.00 | 529.00 | 529.00 | 5.38% | 1,476,600 |
| Mar 5, 2026 | 500.00 | 510.00 | 491.00 | 502.00 | 502.00 | 8.42% | 1,336,900 |
| Mar 4, 2026 | 479.00 | 489.00 | 455.00 | 463.00 | 463.00 | -3.94% | 1,100,100 |
| Mar 3, 2026 | 515.00 | 520.00 | 481.00 | 482.00 | 482.00 | -7.49% | 1,202,600 |
| Mar 2, 2026 | 530.00 | 531.00 | 515.00 | 521.00 | 521.00 | -3.52% | 954,300 |
| Feb 27, 2026 | 524.00 | 543.00 | 519.00 | 540.00 | 540.00 | 7.14% | 1,891,300 |
| Feb 26, 2026 | 500.00 | 507.00 | 495.00 | 504.00 | 504.00 | 3.92% | 975,200 |
| Feb 25, 2026 | 509.00 | 513.00 | 484.00 | 485.00 | 485.00 | -3.00% | 1,323,900 |
| Feb 24, 2026 | 503.00 | 509.00 | 499.00 | 500.00 | 500.00 | -2.15% | 1,111,300 |
| Feb 20, 2026 | 518.00 | 521.00 | 507.00 | 511.00 | 511.00 | -3.22% | 1,056,500 |
| Feb 19, 2026 | 528.00 | 543.00 | 521.00 | 528.00 | 528.00 | -1.49% | 1,079,900 |
| Feb 18, 2026 | 531.00 | 548.00 | 511.00 | 536.00 | 536.00 | 4.28% | 2,187,200 |
| Feb 17, 2026 | 533.00 | 552.00 | 507.00 | 514.00 | 514.00 | -4.46% | 3,439,100 |
| Feb 16, 2026 | 496.00 | 542.00 | 484.00 | 538.00 | 538.00 | 16.45% | 4,730,600 |
| Feb 13, 2026 | 481.00 | 484.00 | 455.00 | 462.00 | 462.00 | -5.71% | 1,443,600 |
| Feb 12, 2026 | 492.00 | 506.00 | 485.00 | 490.00 | 490.00 | -1.01% | 1,515,600 |
| Feb 10, 2026 | 459.00 | 497.00 | 459.00 | 495.00 | 495.00 | 9.76% | 1,982,700 |
| Feb 9, 2026 | 432.00 | 454.00 | 426.00 | 451.00 | 451.00 | 7.89% | 1,916,800 |
| Feb 6, 2026 | 419.00 | 420.00 | 405.00 | 418.00 | 418.00 | -1.65% | 1,316,300 |
| Feb 5, 2026 | 422.00 | 426.00 | 417.00 | 425.00 | 425.00 | 2.66% | 1,528,500 |
| Feb 4, 2026 | 441.00 | 441.00 | 406.00 | 414.00 | 414.00 | -9.41% | 4,226,400 |
| Feb 3, 2026 | 474.00 | 474.00 | 454.00 | 457.00 | 457.00 | -1.93% | 1,502,600 |
| Feb 2, 2026 | 472.00 | 476.00 | 463.00 | 466.00 | 466.00 | -2.31% | 2,593,100 |
| Jan 30, 2026 | 487.00 | 488.00 | 473.00 | 477.00 | 477.00 | -1.24% | 2,692,600 |
| Jan 29, 2026 | 492.00 | 495.00 | 478.00 | 483.00 | 483.00 | -3.21% | 991,300 |
| Jan 28, 2026 | 492.00 | 509.00 | 476.00 | 499.00 | 499.00 | -0.20% | 2,847,000 |
| Jan 27, 2026 | 508.00 | 509.00 | 492.00 | 500.00 | 500.00 | -1.57% | 2,464,400 |
| Jan 26, 2026 | 521.00 | 521.00 | 504.00 | 508.00 | 508.00 | -5.58% | 2,401,500 |
| Jan 23, 2026 | 533.00 | 546.00 | 530.00 | 538.00 | 538.00 | 2.67% | 740,900 |
| 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 |