Nankai Plywood Co.,Ltd. (TYO:7887)
Japan · Delayed Price · Currency is JPY 1,509.00
-33.00 (-2.14%)
Jun 23, 2026, 3:16 PM JST
Nankai Plywood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,542.00 | 1,567.00 | 1,491.00 | 1,509.00 | 1,509.00 | -2.14% | 5,800 |
| Jun 22, 2026 | 1,526.00 | 1,555.00 | 1,526.00 | 1,542.00 | 1,542.00 | -0.90% | 6,300 |
| Jun 19, 2026 | 1,585.00 | 1,585.00 | 1,545.00 | 1,556.00 | 1,556.00 | -1.83% | 6,100 |
| Jun 18, 2026 | 1,563.00 | 1,598.00 | 1,563.00 | 1,585.00 | 1,585.00 | 1.41% | 3,600 |
| Jun 17, 2026 | 1,585.00 | 1,602.00 | 1,545.00 | 1,563.00 | 1,563.00 | -1.39% | 6,200 |
| Jun 16, 2026 | 1,560.00 | 1,595.00 | 1,538.00 | 1,585.00 | 1,585.00 | 3.06% | 7,000 |
| Jun 15, 2026 | 1,519.00 | 1,554.00 | 1,480.00 | 1,538.00 | 1,538.00 | 5.41% | 12,000 |
| Jun 12, 2026 | 1,485.00 | 1,485.00 | 1,450.00 | 1,459.00 | 1,459.00 | -1.02% | 6,800 |
| Jun 11, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,474.00 | 1,474.00 | -1.40% | 6,000 |
| Jun 10, 2026 | 1,484.00 | 1,514.00 | 1,483.00 | 1,495.00 | 1,495.00 | -0.33% | 5,700 |
| Jun 9, 2026 | 1,506.00 | 1,524.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.67% | 1,700 |
| Jun 8, 2026 | 1,520.00 | 1,530.00 | 1,489.00 | 1,490.00 | 1,490.00 | -2.49% | 6,800 |
| Jun 5, 2026 | 1,520.00 | 1,544.00 | 1,520.00 | 1,528.00 | 1,528.00 | 0.66% | 1,500 |
| Jun 4, 2026 | 1,532.00 | 1,538.00 | 1,518.00 | 1,518.00 | 1,518.00 | -2.06% | 7,000 |
| Jun 3, 2026 | 1,533.00 | 1,557.00 | 1,531.00 | 1,550.00 | 1,550.00 | 0.71% | 3,900 |
| Jun 2, 2026 | 1,552.00 | 1,552.00 | 1,531.00 | 1,539.00 | 1,539.00 | -1.60% | 7,900 |
| Jun 1, 2026 | 1,601.00 | 1,602.00 | 1,557.00 | 1,564.00 | 1,564.00 | -2.43% | 10,800 |
| May 29, 2026 | 1,588.00 | 1,617.00 | 1,588.00 | 1,603.00 | 1,603.00 | 1.58% | 5,300 |
| May 28, 2026 | 1,552.00 | 1,578.00 | 1,533.00 | 1,578.00 | 1,578.00 | 0.96% | 10,200 |
| May 27, 2026 | 1,588.00 | 1,600.00 | 1,563.00 | 1,563.00 | 1,563.00 | -0.38% | 9,500 |
| May 26, 2026 | 1,531.00 | 1,584.00 | 1,531.00 | 1,569.00 | 1,569.00 | 2.55% | 5,800 |
| May 25, 2026 | 1,570.00 | 1,578.00 | 1,516.00 | 1,530.00 | 1,530.00 | -2.17% | 29,300 |
| May 22, 2026 | 1,600.00 | 1,621.00 | 1,560.00 | 1,564.00 | 1,564.00 | -2.43% | 21,800 |
| May 21, 2026 | 1,602.00 | 1,620.00 | 1,602.00 | 1,603.00 | 1,603.00 | 0.31% | 8,400 |
| May 20, 2026 | 1,609.00 | 1,636.00 | 1,573.00 | 1,598.00 | 1,598.00 | 0.82% | 25,100 |
| May 19, 2026 | 1,523.00 | 1,618.00 | 1,523.00 | 1,585.00 | 1,585.00 | 4.48% | 24,800 |
| May 18, 2026 | 1,610.00 | 1,617.00 | 1,510.00 | 1,517.00 | 1,517.00 | -16.19% | 69,200 |
| May 15, 2026 | 1,876.00 | 1,889.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.09% | 13,300 |
| May 14, 2026 | 1,947.00 | 1,947.00 | 1,810.00 | 1,830.00 | 1,830.00 | -7.76% | 20,700 |
| May 13, 2026 | 1,999.00 | 2,020.00 | 1,981.00 | 1,984.00 | 1,984.00 | -0.40% | 5,800 |
| May 12, 2026 | 1,924.00 | 2,020.00 | 1,924.00 | 1,992.00 | 1,992.00 | 3.75% | 6,400 |
| May 11, 2026 | 2,003.00 | 2,019.00 | 1,917.00 | 1,920.00 | 1,920.00 | -5.33% | 12,300 |
| May 8, 2026 | 2,081.00 | 2,081.00 | 2,028.00 | 2,028.00 | 2,028.00 | -4.29% | 8,400 |
| May 7, 2026 | 2,148.00 | 2,150.00 | 2,042.00 | 2,119.00 | 2,119.00 | 0.43% | 7,300 |
| May 1, 2026 | 2,124.00 | 2,124.00 | 2,086.00 | 2,110.00 | 2,110.00 | -1.49% | 3,600 |
| Apr 30, 2026 | 2,099.00 | 2,142.00 | 2,032.00 | 2,142.00 | 2,142.00 | 1.42% | 16,500 |
| Apr 28, 2026 | 2,118.00 | 2,189.00 | 2,112.00 | 2,112.00 | 2,112.00 | -1.49% | 11,000 |
| Apr 27, 2026 | 2,033.00 | 2,170.00 | 2,033.00 | 2,144.00 | 2,144.00 | 7.58% | 24,700 |
| Apr 24, 2026 | 1,960.00 | 1,993.00 | 1,952.00 | 1,993.00 | 1,993.00 | 1.68% | 3,100 |
| Apr 23, 2026 | 1,982.00 | 1,987.00 | 1,900.00 | 1,960.00 | 1,960.00 | -1.06% | 6,600 |
| Apr 22, 2026 | 2,018.00 | 2,018.00 | 1,980.00 | 1,981.00 | 1,981.00 | -2.70% | 5,700 |
| Apr 21, 2026 | 2,060.00 | 2,065.00 | 2,024.00 | 2,036.00 | 2,036.00 | -0.73% | 2,700 |
| Apr 20, 2026 | 2,037.00 | 2,053.00 | 2,012.00 | 2,051.00 | 2,051.00 | 1.13% | 5,700 |
| Apr 17, 2026 | 2,022.00 | 2,028.00 | 2,010.00 | 2,028.00 | 2,028.00 | -0.10% | 3,300 |
| Apr 16, 2026 | 2,045.00 | 2,048.00 | 2,020.00 | 2,030.00 | 2,030.00 | 0.54% | 9,800 |
| Apr 15, 2026 | 2,077.00 | 2,078.00 | 2,015.00 | 2,019.00 | 2,019.00 | -1.08% | 11,000 |
| Apr 14, 2026 | 2,062.00 | 2,085.00 | 2,041.00 | 2,041.00 | 2,041.00 | - | 4,500 |
| Apr 13, 2026 | 1,981.00 | 2,045.00 | 1,981.00 | 2,041.00 | 2,041.00 | 1.74% | 4,200 |
| Apr 10, 2026 | 2,018.00 | 2,018.00 | 1,999.00 | 2,006.00 | 2,006.00 | -0.59% | 4,800 |
| Apr 9, 2026 | 2,040.00 | 2,040.00 | 2,017.00 | 2,018.00 | 2,018.00 | - | 1,400 |