Net Protections Holdings, Inc. (TYO:7383)
Japan · Delayed Price · Currency is JPY 438.00
+7.00 (1.62%)
May 13, 2026, 10:55 AM JST
Net Protections Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 449.00 | 449.00 | 426.00 | 429.00 | - | -3.81% | 438,300 |
| May 11, 2026 | 445.00 | 448.00 | 439.00 | 446.00 | 446.00 | 1.83% | 542,500 |
| May 8, 2026 | 433.00 | 447.00 | 429.00 | 438.00 | 438.00 | 2.10% | 754,100 |
| May 7, 2026 | 441.00 | 441.00 | 425.00 | 429.00 | 429.00 | -0.92% | 658,000 |
| May 1, 2026 | 427.00 | 435.00 | 419.00 | 433.00 | 433.00 | 3.34% | 470,500 |
| Apr 30, 2026 | 416.00 | 426.00 | 415.00 | 419.00 | 419.00 | -3.01% | 594,200 |
| Apr 28, 2026 | 433.00 | 438.00 | 428.00 | 432.00 | 432.00 | 0.93% | 736,200 |
| Apr 27, 2026 | 424.00 | 432.00 | 417.00 | 428.00 | 428.00 | 2.88% | 645,800 |
| Apr 24, 2026 | 422.00 | 427.00 | 414.00 | 416.00 | 416.00 | -1.19% | 493,200 |
| Apr 23, 2026 | 434.00 | 434.00 | 417.00 | 421.00 | 421.00 | -1.86% | 726,800 |
| Apr 22, 2026 | 435.00 | 441.00 | 424.00 | 429.00 | 429.00 | -3.16% | 955,000 |
| Apr 21, 2026 | 455.00 | 457.00 | 442.00 | 443.00 | 443.00 | -1.12% | 669,600 |
| Apr 20, 2026 | 458.00 | 459.00 | 446.00 | 448.00 | 448.00 | -2.18% | 831,000 |
| Apr 17, 2026 | 463.00 | 467.00 | 457.00 | 458.00 | 458.00 | -2.55% | 899,100 |
| Apr 16, 2026 | 461.00 | 470.00 | 452.00 | 470.00 | 470.00 | 3.30% | 1,438,700 |
| Apr 15, 2026 | 441.00 | 455.00 | 441.00 | 455.00 | 455.00 | 4.60% | 1,049,700 |
| Apr 14, 2026 | 438.00 | 439.00 | 424.00 | 435.00 | 435.00 | 5.33% | 999,600 |
| Apr 13, 2026 | 410.00 | 414.00 | 407.00 | 413.00 | 413.00 | 0.49% | 566,700 |
| Apr 10, 2026 | 410.00 | 418.00 | 405.00 | 411.00 | 411.00 | -0.48% | 1,042,900 |
| Apr 9, 2026 | 418.00 | 420.00 | 408.00 | 413.00 | 413.00 | -2.13% | 897,400 |
| Apr 8, 2026 | 393.00 | 426.00 | 393.00 | 422.00 | 422.00 | 7.93% | 1,558,600 |
| Apr 7, 2026 | 387.00 | 398.00 | 385.00 | 391.00 | 391.00 | 2.89% | 925,000 |
| Apr 6, 2026 | 387.00 | 389.00 | 380.00 | 380.00 | 380.00 | -1.55% | 532,100 |
| Apr 3, 2026 | 391.00 | 393.00 | 382.00 | 386.00 | 386.00 | 2.66% | 846,500 |
| Apr 2, 2026 | 383.00 | 392.00 | 373.00 | 376.00 | 376.00 | -3.84% | 1,247,600 |
| Apr 1, 2026 | 378.00 | 391.00 | 378.00 | 391.00 | 391.00 | 8.01% | 1,228,800 |
| Mar 31, 2026 | 359.00 | 369.00 | 353.00 | 362.00 | 362.00 | 2.26% | 1,133,800 |
| Mar 30, 2026 | 353.00 | 357.00 | 350.00 | 354.00 | 354.00 | -1.94% | 1,385,200 |
| Mar 27, 2026 | 364.00 | 369.00 | 355.00 | 361.00 | 361.00 | 1.40% | 1,441,500 |
| Mar 26, 2026 | 370.00 | 371.00 | 351.00 | 356.00 | 356.00 | -4.56% | 1,445,800 |
| Mar 25, 2026 | 360.00 | 375.00 | 359.00 | 373.00 | 373.00 | 4.19% | 1,790,000 |
| Mar 24, 2026 | 341.00 | 359.00 | 330.00 | 358.00 | 358.00 | 7.51% | 5,465,100 |
| Mar 23, 2026 | 335.00 | 341.00 | 328.00 | 333.00 | 333.00 | -5.13% | 2,379,600 |
| Mar 19, 2026 | 377.00 | 380.00 | 348.00 | 351.00 | 351.00 | -10.00% | 4,404,400 |
| Mar 18, 2026 | 411.00 | 420.00 | 371.00 | 390.00 | 390.00 | -13.53% | 5,629,000 |
| Mar 17, 2026 | 450.00 | 457.00 | 446.00 | 451.00 | 451.00 | 1.35% | 841,700 |
| Mar 16, 2026 | 451.00 | 459.00 | 442.00 | 445.00 | 445.00 | -3.05% | 707,800 |
| Mar 13, 2026 | 445.00 | 460.00 | 441.00 | 459.00 | 459.00 | 1.32% | 1,191,000 |
| Mar 12, 2026 | 450.00 | 466.00 | 447.00 | 453.00 | 453.00 | -0.44% | 1,053,200 |
| Mar 11, 2026 | 483.00 | 485.00 | 455.00 | 455.00 | 455.00 | -6.19% | 1,799,400 |
| Mar 10, 2026 | 501.00 | 501.00 | 478.00 | 485.00 | 485.00 | - | 990,700 |
| Mar 9, 2026 | 491.00 | 495.00 | 462.00 | 485.00 | 485.00 | -8.32% | 1,956,100 |
| Mar 6, 2026 | 497.00 | 534.00 | 490.00 | 529.00 | 529.00 | 5.38% | 1,476,600 |
| Mar 5, 2026 | 500.00 | 510.00 | 491.00 | 502.00 | 502.00 | 8.42% | 1,336,900 |
| Mar 4, 2026 | 479.00 | 489.00 | 455.00 | 463.00 | 463.00 | -3.94% | 1,100,100 |
| Mar 3, 2026 | 515.00 | 520.00 | 481.00 | 482.00 | 482.00 | -7.49% | 1,202,600 |
| Mar 2, 2026 | 530.00 | 531.00 | 515.00 | 521.00 | 521.00 | -3.52% | 954,300 |
| Feb 27, 2026 | 524.00 | 543.00 | 519.00 | 540.00 | 540.00 | 7.14% | 1,891,300 |
| Feb 26, 2026 | 500.00 | 507.00 | 495.00 | 504.00 | 504.00 | 3.92% | 975,200 |
| Feb 25, 2026 | 509.00 | 513.00 | 484.00 | 485.00 | 485.00 | -3.00% | 1,323,900 |