Net Protections Holdings, Inc. (TYO:7383)
Japan · Delayed Price · Currency is JPY 940.00
+19.00 (2.06%)
Sep 22, 2025, 3:30 PM JST
Net Protections Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 926.00 | 952.00 | 916.00 | 940.00 | 940.00 | 2.06% | 1,037,700 |
| Sep 19, 2025 | 900.00 | 943.00 | 899.00 | 921.00 | 921.00 | 1.99% | 1,736,800 |
| Sep 18, 2025 | 916.00 | 917.00 | 882.00 | 903.00 | 903.00 | -2.06% | 1,383,100 |
| Sep 17, 2025 | 908.00 | 937.00 | 899.00 | 922.00 | 922.00 | 2.79% | 1,383,100 |
| Sep 16, 2025 | 906.00 | 913.00 | 895.00 | 897.00 | 897.00 | -0.77% | 1,274,300 |
| Sep 12, 2025 | 899.00 | 910.00 | 885.00 | 904.00 | 904.00 | - | 940,400 |
| Sep 11, 2025 | 899.00 | 910.00 | 885.00 | 904.00 | 904.00 | 6.73% | 2,096,100 |
| Sep 10, 2025 | 843.00 | 852.00 | 830.00 | 847.00 | 847.00 | 0.59% | 513,900 |
| Sep 9, 2025 | 840.00 | 859.00 | 834.00 | 842.00 | 842.00 | -0.47% | 803,800 |
| Sep 8, 2025 | 828.00 | 856.00 | 816.00 | 846.00 | 846.00 | 4.06% | 1,039,300 |
| Sep 5, 2025 | 800.00 | 820.00 | 797.00 | 813.00 | 813.00 | 0.37% | 633,800 |
| Sep 4, 2025 | 803.00 | 819.00 | 800.00 | 810.00 | 810.00 | -0.25% | 662,000 |
| Sep 3, 2025 | 799.00 | 818.00 | 788.00 | 812.00 | 812.00 | -0.25% | 1,264,000 |
| Sep 2, 2025 | 850.00 | 857.00 | 806.00 | 814.00 | 814.00 | -4.24% | 1,963,700 |
| Sep 1, 2025 | 865.00 | 877.00 | 846.00 | 850.00 | 850.00 | -2.52% | 886,000 |
| Aug 29, 2025 | 878.00 | 884.00 | 866.00 | 872.00 | 872.00 | -0.57% | 719,200 |
| Aug 28, 2025 | 879.00 | 881.00 | 857.00 | 877.00 | 877.00 | -1.02% | 1,182,000 |
| Aug 27, 2025 | 915.00 | 923.00 | 885.00 | 886.00 | 886.00 | -2.42% | 1,443,800 |
| Aug 26, 2025 | 910.00 | 925.00 | 890.00 | 908.00 | 908.00 | 4.25% | 2,414,200 |
| Aug 25, 2025 | 895.00 | 897.00 | 863.00 | 871.00 | 871.00 | -1.69% | 1,260,400 |
| Aug 22, 2025 | 900.00 | 900.00 | 872.00 | 886.00 | 886.00 | -1.56% | 1,714,400 |
| Aug 21, 2025 | 843.00 | 932.00 | 843.00 | 900.00 | 900.00 | 6.26% | 4,130,200 |
| Aug 20, 2025 | 840.00 | 853.00 | 814.00 | 847.00 | 847.00 | -0.47% | 2,496,500 |
| Aug 19, 2025 | 852.00 | 858.00 | 831.00 | 851.00 | 851.00 | -0.47% | 1,661,700 |
| Aug 18, 2025 | 800.00 | 879.00 | 792.00 | 855.00 | 855.00 | 3.51% | 2,828,700 |
| Aug 15, 2025 | 912.00 | 946.00 | 825.00 | 826.00 | 826.00 | 0.49% | 5,207,700 |
| Aug 14, 2025 | 818.00 | 822.00 | 803.00 | 822.00 | 822.00 | 1.61% | 1,104,400 |
| Aug 13, 2025 | 806.00 | 809.00 | 784.00 | 809.00 | 809.00 | 1.63% | 867,300 |
| Aug 12, 2025 | 829.00 | 829.00 | 795.00 | 796.00 | 796.00 | -3.28% | 1,728,800 |
| Aug 8, 2025 | 815.00 | 833.00 | 809.00 | 823.00 | 823.00 | 1.23% | 1,573,400 |
| Aug 7, 2025 | 785.00 | 815.00 | 784.00 | 813.00 | 813.00 | 3.57% | 1,601,000 |
| Aug 6, 2025 | 766.00 | 785.00 | 760.00 | 785.00 | 785.00 | 2.48% | 1,018,500 |
| Aug 5, 2025 | 756.00 | 766.00 | 751.00 | 766.00 | 766.00 | 1.32% | 686,500 |
| Aug 4, 2025 | 735.00 | 760.00 | 733.00 | 756.00 | 756.00 | - | 906,800 |
| Aug 1, 2025 | 751.00 | 756.00 | 739.00 | 756.00 | 756.00 | 0.80% | 705,200 |
| Jul 31, 2025 | 753.00 | 757.00 | 746.00 | 750.00 | 750.00 | 0.13% | 593,100 |
| Jul 30, 2025 | 752.00 | 754.00 | 733.00 | 749.00 | 749.00 | 0.81% | 787,700 |
| Jul 29, 2025 | 739.00 | 750.00 | 730.00 | 743.00 | 743.00 | -0.27% | 1,104,700 |
| Jul 28, 2025 | 758.00 | 763.00 | 734.00 | 745.00 | 745.00 | -3.25% | 2,352,300 |
| Jul 25, 2025 | 720.00 | 773.00 | 719.00 | 770.00 | 770.00 | 6.80% | 2,708,400 |
| Jul 24, 2025 | 721.00 | 723.00 | 705.00 | 721.00 | 721.00 | 0.42% | 888,100 |
| Jul 23, 2025 | 715.00 | 722.00 | 697.00 | 718.00 | 718.00 | 1.84% | 1,585,900 |
| Jul 22, 2025 | 706.00 | 717.00 | 700.00 | 705.00 | 705.00 | 1.29% | 846,400 |
| Jul 18, 2025 | 714.00 | 720.00 | 693.00 | 696.00 | 696.00 | -1.28% | 1,116,400 |
| Jul 17, 2025 | 701.00 | 720.00 | 700.00 | 705.00 | 705.00 | 1.29% | 1,604,600 |
| Jul 16, 2025 | 686.00 | 708.00 | 671.00 | 696.00 | 696.00 | 2.96% | 1,568,500 |
| Jul 15, 2025 | 686.00 | 697.00 | 667.00 | 676.00 | 676.00 | -2.03% | 853,300 |
| Jul 14, 2025 | 664.00 | 692.00 | 656.00 | 690.00 | 690.00 | -0.58% | 1,400,300 |
| Jul 11, 2025 | 684.00 | 695.00 | 680.00 | 694.00 | 694.00 | 2.21% | 1,292,200 |
| Jul 10, 2025 | 673.00 | 681.00 | 668.00 | 679.00 | 679.00 | -0.15% | 999,500 |