Net Protections Holdings, Inc. (TYO:7383)
Japan · Delayed Price · Currency is JPY 336.00
-4.00 (-1.18%)
Nov 13, 2026, 3:30 PM JST
Net Protections Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 340.00 | 345.00 | 334.00 | 336.00 | 336.00 | -1.18% | 676,300 |
| Nov 12, 2026 | 343.00 | 346.00 | 336.00 | 340.00 | 340.00 | -1.73% | 419,600 |
| Nov 11, 2026 | 346.00 | 350.00 | 341.00 | 346.00 | 346.00 | -1.14% | 583,900 |
| Nov 10, 2026 | 341.00 | 354.00 | 338.00 | 350.00 | 350.00 | 4.17% | 831,700 |
| Nov 9, 2026 | 336.00 | 349.00 | 332.00 | 336.00 | 336.00 | -0.30% | 834,500 |
| Nov 6, 2026 | 335.00 | 343.00 | 328.00 | 337.00 | 337.00 | -5.87% | 1,185,300 |
| Nov 5, 2026 | 354.00 | 365.00 | 353.00 | 358.00 | 358.00 | 3.47% | 755,400 |
| Nov 4, 2026 | 349.00 | 351.00 | 336.00 | 346.00 | 346.00 | -0.86% | 509,600 |
| Nov 2, 2026 | 348.00 | 350.00 | 342.00 | 349.00 | 349.00 | -1.97% | 426,300 |
| Oct 30, 2026 | 360.00 | 365.00 | 355.00 | 356.00 | 356.00 | -0.84% | 548,900 |
| Oct 29, 2026 | 354.00 | 359.00 | 349.00 | 359.00 | 359.00 | 1.99% | 1,029,900 |
| Oct 28, 2026 | 356.00 | 360.00 | 350.00 | 352.00 | 352.00 | -0.28% | 480,800 |
| Oct 27, 2026 | 357.00 | 358.00 | 351.00 | 353.00 | 353.00 | 0.57% | 468,100 |
| Oct 26, 2026 | 357.00 | 367.00 | 351.00 | 351.00 | 351.00 | -3.57% | 969,300 |
| Oct 23, 2026 | 366.00 | 370.00 | 356.00 | 364.00 | 364.00 | -1.89% | 641,700 |
| Oct 22, 2026 | 375.00 | 381.00 | 370.00 | 371.00 | 371.00 | -0.54% | 381,400 |
| Oct 21, 2026 | 372.00 | 378.00 | 371.00 | 373.00 | 373.00 | 1.91% | 390,500 |
| Oct 20, 2026 | 376.00 | 379.00 | 364.00 | 366.00 | 366.00 | -3.43% | 704,500 |
| Oct 19, 2026 | 391.00 | 393.00 | 378.00 | 379.00 | 379.00 | -3.56% | 493,900 |
| Oct 16, 2026 | 382.00 | 396.00 | 382.00 | 393.00 | 393.00 | 3.97% | 595,400 |
| Oct 15, 2026 | 371.00 | 381.00 | 369.00 | 378.00 | 378.00 | - | 590,300 |
| Oct 14, 2026 | 384.00 | 385.00 | 373.00 | 378.00 | 378.00 | -2.07% | 580,600 |
| Oct 13, 2026 | 380.00 | 388.00 | 376.00 | 386.00 | 386.00 | 2.39% | 641,300 |
| Oct 9, 2026 | 370.00 | 383.00 | 368.00 | 377.00 | 377.00 | 3.01% | 892,300 |
| Oct 8, 2026 | 365.00 | 377.00 | 355.00 | 366.00 | 366.00 | -0.81% | 1,122,900 |
| Oct 7, 2026 | 383.00 | 383.00 | 368.00 | 369.00 | 369.00 | -2.38% | 588,700 |
| Oct 6, 2026 | 380.00 | 386.00 | 375.00 | 378.00 | 378.00 | 1.34% | 493,500 |
| Oct 5, 2026 | 377.00 | 377.00 | 369.00 | 373.00 | 373.00 | 0.54% | 595,500 |
| Oct 2, 2026 | 375.00 | 378.00 | 371.00 | 371.00 | 371.00 | -2.62% | 566,200 |
| Oct 1, 2026 | 372.00 | 381.00 | 371.00 | 381.00 | 381.00 | 1.60% | 495,000 |
| Sep 30, 2026 | 389.00 | 389.00 | 371.00 | 375.00 | 375.00 | -3.85% | 991,400 |
| Sep 29, 2026 | 395.00 | 398.00 | 384.00 | 390.00 | 390.00 | -2.01% | 797,700 |
| Sep 28, 2026 | 396.00 | 401.00 | 393.00 | 398.00 | 398.00 | 0.25% | 627,700 |
| Sep 25, 2026 | 395.00 | 399.00 | 392.00 | 397.00 | 397.00 | - | 402,600 |
| Sep 24, 2026 | 394.00 | 404.00 | 392.00 | 397.00 | 397.00 | 0.25% | 659,800 |
| Sep 18, 2026 | 391.00 | 406.00 | 390.00 | 396.00 | 396.00 | 2.59% | 1,101,200 |
| Sep 17, 2026 | 379.00 | 389.00 | 379.00 | 386.00 | 386.00 | 1.05% | 438,600 |
| Sep 16, 2026 | 381.00 | 382.00 | 374.00 | 382.00 | 382.00 | -0.78% | 490,400 |
| Sep 15, 2026 | 387.00 | 388.00 | 381.00 | 385.00 | 385.00 | 1.05% | 292,200 |
| Sep 14, 2026 | 377.00 | 384.00 | 375.00 | 381.00 | 381.00 | - | 415,700 |
| Sep 11, 2026 | 379.00 | 389.00 | 378.00 | 381.00 | 381.00 | -2.31% | 583,400 |
| Sep 10, 2026 | 383.00 | 390.00 | 379.00 | 390.00 | 390.00 | -0.26% | 854,800 |
| Sep 9, 2026 | 399.00 | 401.00 | 387.00 | 391.00 | 391.00 | -1.76% | 924,800 |
| Sep 8, 2026 | 410.00 | 411.00 | 398.00 | 398.00 | 398.00 | -4.10% | 681,400 |
| Sep 7, 2026 | 405.00 | 415.00 | 404.00 | 415.00 | 415.00 | 1.97% | 595,600 |
| Sep 4, 2026 | 398.00 | 409.00 | 397.00 | 407.00 | 407.00 | 3.04% | 677,700 |
| Sep 3, 2026 | 400.00 | 406.00 | 394.00 | 395.00 | 395.00 | -1.00% | 548,400 |
| Sep 2, 2026 | 410.00 | 411.00 | 397.00 | 399.00 | 399.00 | -2.68% | 992,300 |
| Sep 1, 2026 | 436.00 | 440.00 | 409.00 | 410.00 | 410.00 | -8.48% | 1,982,800 |
| Aug 31, 2026 | 457.00 | 463.00 | 446.00 | 448.00 | 448.00 | -1.54% | 619,500 |