Nankai Plywood Co.,Ltd. (TYO:7887)
Japan · Delayed Price · Currency is JPY 1,465.00
+5.00 (0.34%)
Oct 7, 2026, 3:30 PM JST
Nankai Plywood Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,474.00 | 1,480.00 | 1,465.00 | 1,465.00 | 1,465.00 | 0.34% | 13,400 |
| Oct 6, 2026 | 1,472.00 | 1,477.00 | 1,451.00 | 1,460.00 | 1,460.00 | -0.68% | 6,600 |
| Oct 5, 2026 | 1,532.00 | 1,532.00 | 1,437.00 | 1,470.00 | 1,470.00 | -3.92% | 20,100 |
| Oct 2, 2026 | 1,532.00 | 1,535.00 | 1,501.00 | 1,530.00 | 1,530.00 | -1.03% | 6,800 |
| Oct 1, 2026 | 1,560.00 | 1,560.00 | 1,533.00 | 1,546.00 | 1,546.00 | -0.90% | 1,700 |
| Sep 30, 2026 | 1,546.00 | 1,560.00 | 1,532.00 | 1,560.00 | 1,560.00 | 1.89% | 2,600 |
| Sep 29, 2026 | 1,540.00 | 1,558.00 | 1,530.00 | 1,531.00 | 1,531.00 | -0.58% | 2,200 |
| Sep 28, 2026 | 1,561.00 | 1,561.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.71% | 2,400 |
| Sep 25, 2026 | 1,564.00 | 1,564.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.58% | 900 |
| Sep 24, 2026 | 1,548.00 | 1,564.00 | 1,545.00 | 1,560.00 | 1,560.00 | 0.65% | 2,800 |
| Sep 18, 2026 | 1,554.00 | 1,566.00 | 1,546.00 | 1,550.00 | 1,550.00 | -0.51% | 4,700 |
| Sep 17, 2026 | 1,566.00 | 1,566.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.51% | 2,200 |
| Sep 16, 2026 | 1,573.00 | 1,579.00 | 1,563.00 | 1,566.00 | 1,566.00 | -0.38% | 2,700 |
| Sep 15, 2026 | 1,552.00 | 1,582.00 | 1,552.00 | 1,572.00 | 1,572.00 | 1.03% | 2,800 |
| Sep 14, 2026 | 1,570.00 | 1,570.00 | 1,550.00 | 1,556.00 | 1,556.00 | -1.02% | 11,900 |
| Sep 11, 2026 | 1,573.00 | 1,573.00 | 1,572.00 | 1,572.00 | 1,572.00 | -0.57% | 400 |
| Sep 10, 2026 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.06% | 600 |
| Sep 9, 2026 | 1,581.00 | 1,582.00 | 1,581.00 | 1,582.00 | 1,582.00 | 0.06% | 300 |
| Sep 8, 2026 | 1,583.00 | 1,583.00 | 1,574.00 | 1,581.00 | 1,581.00 | 0.44% | 1,100 |
| Sep 7, 2026 | 1,596.00 | 1,597.00 | 1,558.00 | 1,574.00 | 1,574.00 | -1.01% | 5,000 |
| Sep 4, 2026 | 1,585.00 | 1,590.00 | 1,569.00 | 1,590.00 | 1,590.00 | 0.32% | 1,200 |
| Sep 3, 2026 | 1,573.00 | 1,585.00 | 1,573.00 | 1,585.00 | 1,585.00 | 0.76% | 300 |
| Sep 2, 2026 | 1,587.00 | 1,587.00 | 1,573.00 | 1,573.00 | 1,573.00 | -0.88% | 1,200 |
| Sep 1, 2026 | 1,551.00 | 1,587.00 | 1,551.00 | 1,587.00 | 1,587.00 | 1.47% | 2,400 |
| Aug 31, 2026 | 1,570.00 | 1,577.00 | 1,551.00 | 1,564.00 | 1,564.00 | -0.32% | 4,900 |
| Aug 28, 2026 | 1,545.00 | 1,569.00 | 1,542.00 | 1,569.00 | 1,569.00 | 2.42% | 3,000 |
| Aug 27, 2026 | 1,542.00 | 1,542.00 | 1,532.00 | 1,532.00 | 1,532.00 | -0.71% | 400 |
| Aug 26, 2026 | 1,539.00 | 1,544.00 | 1,535.00 | 1,543.00 | 1,543.00 | 0.46% | 1,000 |
| Aug 25, 2026 | 1,530.00 | 1,536.00 | 1,530.00 | 1,536.00 | 1,536.00 | 0.59% | 700 |
| Aug 24, 2026 | 1,540.00 | 1,547.00 | 1,518.00 | 1,527.00 | 1,527.00 | 0.20% | 2,300 |
| Aug 21, 2026 | 1,534.00 | 1,550.00 | 1,524.00 | 1,524.00 | 1,524.00 | -0.59% | 2,700 |
| Aug 20, 2026 | 1,522.00 | 1,539.00 | 1,522.00 | 1,533.00 | 1,533.00 | 0.86% | 1,500 |
| Aug 19, 2026 | 1,540.00 | 1,549.00 | 1,515.00 | 1,520.00 | 1,520.00 | -2.94% | 4,900 |
| Aug 18, 2026 | 1,555.00 | 1,566.00 | 1,548.00 | 1,566.00 | 1,566.00 | 0.71% | 3,200 |
| Aug 17, 2026 | 1,540.00 | 1,555.00 | 1,535.00 | 1,555.00 | 1,555.00 | 0.97% | 2,400 |
| Aug 14, 2026 | 1,562.00 | 1,562.00 | 1,522.00 | 1,540.00 | 1,540.00 | -1.03% | 5,300 |
| Aug 13, 2026 | 1,555.00 | 1,571.00 | 1,552.00 | 1,556.00 | 1,556.00 | 0.26% | 1,900 |
| Aug 12, 2026 | 1,561.00 | 1,561.00 | 1,534.00 | 1,552.00 | 1,552.00 | -0.51% | 3,000 |
| Aug 10, 2026 | 1,563.00 | 1,568.00 | 1,495.00 | 1,560.00 | 1,560.00 | -2.68% | 11,200 |
| Aug 7, 2026 | 1,575.00 | 1,614.00 | 1,559.00 | 1,603.00 | 1,603.00 | 4.36% | 6,300 |
| Aug 6, 2026 | 1,549.00 | 1,549.00 | 1,525.00 | 1,536.00 | 1,536.00 | 0.52% | 1,800 |
| Aug 5, 2026 | 1,533.00 | 1,540.00 | 1,521.00 | 1,528.00 | 1,528.00 | -0.33% | 1,900 |
| Aug 4, 2026 | 1,530.00 | 1,578.00 | 1,530.00 | 1,533.00 | 1,533.00 | -0.39% | 4,700 |
| Aug 3, 2026 | 1,615.00 | 1,615.00 | 1,533.00 | 1,539.00 | 1,539.00 | -3.93% | 4,400 |
| Jul 31, 2026 | 1,559.00 | 1,603.00 | 1,559.00 | 1,602.00 | 1,602.00 | 2.76% | 7,800 |
| Jul 30, 2026 | 1,520.00 | 1,559.00 | 1,520.00 | 1,559.00 | 1,559.00 | 0.84% | 1,300 |
| Jul 29, 2026 | 1,542.00 | 1,546.00 | 1,505.00 | 1,546.00 | 1,546.00 | 0.39% | 2,900 |
| Jul 28, 2026 | 1,531.00 | 1,540.00 | 1,531.00 | 1,540.00 | 1,540.00 | - | 1,000 |
| Jul 27, 2026 | 1,503.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | 2.33% | 600 |
| Jul 24, 2026 | 1,521.00 | 1,540.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.05% | 2,700 |