Nankai Plywood Co.,Ltd. (TYO:7887)
Japan · Delayed Price · Currency is JPY 1,539.00
+3.00 (0.20%)
Aug 26, 2026, 9:16 AM JST
Nankai Plywood Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1,499.00 | 1,546.00 | 1,499.00 | 1,521.00 | 1,521.00 | 1.81% | 3,400 |
| Jul 22, 2026 | 1,458.00 | 1,495.00 | 1,458.00 | 1,494.00 | 1,494.00 | 1.84% | 2,100 |
| Jul 21, 2026 | 1,448.00 | 1,471.00 | 1,438.00 | 1,467.00 | 1,467.00 | 1.31% | 4,200 |
| Jul 17, 2026 | 1,470.00 | 1,470.00 | 1,440.00 | 1,448.00 | 1,448.00 | -2.62% | 4,200 |
| Jul 16, 2026 | 1,490.00 | 1,510.00 | 1,459.00 | 1,487.00 | 1,487.00 | -0.07% | 6,100 |
| Jul 15, 2026 | 1,464.00 | 1,488.00 | 1,460.00 | 1,488.00 | 1,488.00 | 1.92% | 3,500 |
| Jul 14, 2026 | 1,463.00 | 1,474.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.27% | 2,100 |
| Jul 13, 2026 | 1,471.00 | 1,483.00 | 1,464.00 | 1,464.00 | 1,464.00 | -0.54% | 1,800 |
| Jul 10, 2026 | 1,465.00 | 1,497.00 | 1,465.00 | 1,472.00 | 1,472.00 | 0.14% | 1,300 |
| Jul 9, 2026 | 1,496.00 | 1,496.00 | 1,465.00 | 1,470.00 | 1,470.00 | -0.74% | 9,900 |
| Jul 8, 2026 | 1,539.00 | 1,545.00 | 1,481.00 | 1,481.00 | 1,481.00 | -2.82% | 4,000 |
| Jul 7, 2026 | 1,549.00 | 1,569.00 | 1,523.00 | 1,524.00 | 1,524.00 | 0.26% | 6,300 |
| Jul 6, 2026 | 1,496.00 | 1,530.00 | 1,490.00 | 1,520.00 | 1,520.00 | 1.74% | 7,400 |
| Jul 3, 2026 | 1,467.00 | 1,497.00 | 1,467.00 | 1,494.00 | 1,494.00 | 1.01% | 3,100 |
| Jul 2, 2026 | 1,447.00 | 1,479.00 | 1,447.00 | 1,479.00 | 1,479.00 | 3.57% | 1,200 |
| Jul 1, 2026 | 1,464.00 | 1,479.00 | 1,423.00 | 1,428.00 | 1,428.00 | -1.72% | 2,800 |
| Jun 30, 2026 | 1,452.00 | 1,465.00 | 1,412.00 | 1,453.00 | 1,453.00 | 0.14% | 10,900 |
| Jun 29, 2026 | 1,468.00 | 1,493.00 | 1,446.00 | 1,451.00 | 1,451.00 | -1.16% | 13,300 |
| Jun 26, 2026 | 1,484.00 | 1,489.00 | 1,468.00 | 1,468.00 | 1,468.00 | -1.54% | 3,500 |
| Jun 25, 2026 | 1,509.00 | 1,510.00 | 1,485.00 | 1,491.00 | 1,491.00 | -0.93% | 5,900 |
| Jun 24, 2026 | 1,509.00 | 1,509.00 | 1,505.00 | 1,505.00 | 1,505.00 | -0.27% | 800 |
| 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 |