Net Protections Holdings, Inc. (TYO:7383)
Japan · Delayed Price · Currency is JPY 453.00
-2.00 (-0.44%)
Aug 24, 2026, 3:30 PM JST
Net Protections Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 463.00 | 466.00 | 445.00 | 453.00 | 453.00 | -0.44% | 860,400 |
| Aug 21, 2026 | 438.00 | 457.00 | 425.00 | 455.00 | 455.00 | 3.88% | 1,477,900 |
| Aug 20, 2026 | 427.00 | 442.00 | 420.00 | 438.00 | 438.00 | 6.57% | 915,200 |
| Aug 19, 2026 | 411.00 | 418.00 | 392.00 | 411.00 | 411.00 | -0.72% | 1,670,900 |
| Aug 18, 2026 | 439.00 | 440.00 | 410.00 | 414.00 | 414.00 | -7.17% | 1,717,500 |
| Aug 17, 2026 | 452.00 | 455.00 | 428.00 | 446.00 | 446.00 | -3.25% | 2,710,200 |
| Aug 14, 2026 | 450.00 | 462.00 | 448.00 | 461.00 | 461.00 | 2.44% | 761,600 |
| Aug 13, 2026 | 450.00 | 453.00 | 443.00 | 450.00 | 450.00 | -0.66% | 527,300 |
| Aug 12, 2026 | 464.00 | 468.00 | 450.00 | 453.00 | 453.00 | -0.66% | 575,800 |
| Aug 10, 2026 | 452.00 | 467.00 | 448.00 | 456.00 | 456.00 | 0.88% | 740,400 |
| Aug 7, 2026 | 454.00 | 456.00 | 444.00 | 452.00 | 452.00 | -1.53% | 608,700 |
| Aug 6, 2026 | 458.00 | 464.00 | 450.00 | 459.00 | 459.00 | 1.10% | 480,900 |
| Aug 5, 2026 | 465.00 | 465.00 | 449.00 | 454.00 | 454.00 | -0.87% | 889,900 |
| Aug 4, 2026 | 439.00 | 460.00 | 439.00 | 458.00 | 458.00 | 3.85% | 576,100 |
| Aug 3, 2026 | 448.00 | 448.00 | 427.00 | 441.00 | 441.00 | 0.23% | 554,900 |
| Jul 31, 2026 | 435.00 | 452.00 | 430.00 | 440.00 | 440.00 | 1.15% | 753,800 |
| Jul 30, 2026 | 436.00 | 440.00 | 429.00 | 435.00 | 435.00 | -0.46% | 619,000 |
| Jul 29, 2026 | 436.00 | 439.00 | 426.00 | 437.00 | 437.00 | 1.39% | 635,100 |
| Jul 28, 2026 | 433.00 | 435.00 | 424.00 | 431.00 | 431.00 | 0.23% | 544,100 |
| Jul 27, 2026 | 415.00 | 431.00 | 411.00 | 430.00 | 430.00 | 6.97% | 668,100 |
| Jul 24, 2026 | 405.00 | 410.00 | 400.00 | 402.00 | 402.00 | -2.66% | 539,500 |
| Jul 23, 2026 | 403.00 | 417.00 | 402.00 | 413.00 | 413.00 | 0.73% | 464,700 |
| Jul 22, 2026 | 408.00 | 420.00 | 405.00 | 410.00 | 410.00 | 0.49% | 646,500 |
| Jul 21, 2026 | 400.00 | 411.00 | 397.00 | 408.00 | 408.00 | 1.49% | 723,100 |
| Jul 17, 2026 | 396.00 | 406.00 | 393.00 | 402.00 | 402.00 | -0.25% | 1,039,200 |
| Jul 16, 2026 | 416.00 | 417.00 | 401.00 | 403.00 | 403.00 | -1.23% | 536,000 |
| Jul 15, 2026 | 392.00 | 411.00 | 390.00 | 408.00 | 408.00 | 3.55% | 722,400 |
| Jul 14, 2026 | 393.00 | 398.00 | 392.00 | 394.00 | 394.00 | 0.25% | 705,200 |
| Jul 13, 2026 | 376.00 | 395.00 | 375.00 | 393.00 | 393.00 | 5.65% | 925,800 |
| Jul 10, 2026 | 365.00 | 378.00 | 362.00 | 372.00 | 372.00 | 1.92% | 779,300 |
| Jul 9, 2026 | 355.00 | 369.00 | 352.00 | 365.00 | 365.00 | -1.35% | 553,000 |
| Jul 8, 2026 | 378.00 | 378.00 | 364.00 | 370.00 | 370.00 | -2.37% | 653,000 |
| Jul 7, 2026 | 368.00 | 387.00 | 367.00 | 379.00 | 379.00 | 2.71% | 867,200 |
| Jul 6, 2026 | 364.00 | 371.00 | 363.00 | 369.00 | 369.00 | 0.27% | 606,100 |
| Jul 3, 2026 | 376.00 | 379.00 | 365.00 | 368.00 | 368.00 | -1.08% | 837,300 |
| Jul 2, 2026 | 360.00 | 379.00 | 358.00 | 372.00 | 372.00 | 6.29% | 1,663,900 |
| Jul 1, 2026 | 344.00 | 352.00 | 338.00 | 350.00 | 350.00 | 2.04% | 849,500 |
| Jun 30, 2026 | 347.00 | 347.00 | 335.00 | 343.00 | 343.00 | 0.88% | 834,200 |
| Jun 29, 2026 | 345.00 | 346.00 | 335.00 | 340.00 | 340.00 | 2.72% | 1,236,300 |
| Jun 26, 2026 | 333.00 | 335.00 | 328.00 | 331.00 | 331.00 | -2.07% | 999,200 |
| Jun 25, 2026 | 349.00 | 349.00 | 336.00 | 338.00 | 338.00 | 0.30% | 1,096,500 |
| Jun 24, 2026 | 349.00 | 354.00 | 336.00 | 337.00 | 337.00 | -2.32% | 1,243,600 |
| Jun 23, 2026 | 375.00 | 375.00 | 345.00 | 345.00 | 345.00 | -9.21% | 1,986,200 |
| Jun 22, 2026 | 389.00 | 406.00 | 374.00 | 380.00 | 380.00 | 12.43% | 3,659,800 |
| Jun 19, 2026 | 359.00 | 360.00 | 334.00 | 338.00 | 338.00 | -4.52% | 1,056,700 |
| Jun 18, 2026 | 353.00 | 357.00 | 348.00 | 354.00 | 354.00 | 1.14% | 545,800 |
| Jun 17, 2026 | 350.00 | 356.00 | 346.00 | 350.00 | 350.00 | 1.45% | 539,800 |
| Jun 16, 2026 | 353.00 | 354.00 | 344.00 | 345.00 | 345.00 | -4.43% | 664,700 |
| Jun 15, 2026 | 360.00 | 370.00 | 358.00 | 361.00 | 361.00 | 2.56% | 800,300 |
| Jun 12, 2026 | 350.00 | 354.00 | 340.00 | 352.00 | 352.00 | 1.44% | 882,900 |