Net Protections Holdings, Inc. (TYO:7383)
Japan · Delayed Price · Currency is JPY 440.00
+5.00 (1.15%)
Jul 31, 2026, 3:30 PM JST
Net Protections Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 351.00 | 351.00 | 333.00 | 347.00 | 347.00 | -1.42% | 962,600 |
| Jun 10, 2026 | 342.00 | 354.00 | 342.00 | 352.00 | 352.00 | 5.39% | 1,069,800 |
| Jun 9, 2026 | 346.00 | 346.00 | 333.00 | 334.00 | 334.00 | -1.76% | 1,389,300 |
| Jun 8, 2026 | 347.00 | 347.00 | 335.00 | 340.00 | 340.00 | -4.23% | 1,030,000 |
| Jun 5, 2026 | 348.00 | 366.00 | 347.00 | 355.00 | 355.00 | 5.65% | 1,429,500 |
| Jun 4, 2026 | 332.00 | 339.00 | 322.00 | 336.00 | 336.00 | -1.18% | 1,218,400 |
| Jun 3, 2026 | 338.00 | 348.00 | 324.00 | 340.00 | 340.00 | -0.58% | 4,986,200 |
| Jun 2, 2026 | 340.00 | 348.00 | 333.00 | 342.00 | 342.00 | -3.66% | 1,243,000 |
| Jun 1, 2026 | 358.00 | 358.00 | 349.00 | 355.00 | 355.00 | -0.84% | 757,800 |
| May 29, 2026 | 360.00 | 364.00 | 356.00 | 358.00 | 358.00 | -0.56% | 1,144,400 |
| May 28, 2026 | 367.00 | 368.00 | 352.00 | 360.00 | 360.00 | -1.37% | 909,900 |
| May 27, 2026 | 364.00 | 367.00 | 357.00 | 365.00 | 365.00 | 0.27% | 683,000 |
| May 26, 2026 | 375.00 | 377.00 | 364.00 | 364.00 | 364.00 | -1.62% | 1,034,700 |
| May 25, 2026 | 387.00 | 387.00 | 364.00 | 370.00 | 370.00 | -4.64% | 1,002,000 |
| May 22, 2026 | 385.00 | 392.00 | 379.00 | 388.00 | 388.00 | -1.27% | 682,300 |