Net Protections Holdings, Inc. (TYO:7383)
Japan · Delayed Price · Currency is JPY 364.00
-7.00 (-1.89%)
Oct 23, 2026, 3:30 PM JST
Net Protections Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 458.00 | 474.00 | 455.00 | 455.00 | 455.00 | -1.30% | 856,600 |
| Aug 27, 2026 | 460.00 | 465.00 | 453.00 | 461.00 | 461.00 | -0.43% | 555,200 |
| Aug 26, 2026 | 463.00 | 474.00 | 458.00 | 463.00 | 463.00 | - | 753,800 |
| Aug 25, 2026 | 458.00 | 465.00 | 454.00 | 463.00 | 463.00 | 2.21% | 551,600 |
| 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 |