Nippon Felt Co., Ltd. (TYO:3512)
Japan
· Delayed Price · Currency is JPY 1,023.00
+119.00 (13.16%)
Mar 10, 2026, 3:05 PM JST
Nippon Felt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 917.00 | 921.00 | 889.00 | 904.00 | 904.00 | -2.27% | 15,200 |
| Mar 6, 2026 | 945.00 | 945.00 | 920.00 | 925.00 | 925.00 | -1.28% | 8,500 |
| Mar 5, 2026 | 914.00 | 948.00 | 914.00 | 937.00 | 937.00 | 3.08% | 15,600 |
| Mar 4, 2026 | 929.00 | 940.00 | 906.00 | 909.00 | 909.00 | -4.32% | 19,700 |
| Mar 3, 2026 | 892.00 | 961.00 | 892.00 | 950.00 | 950.00 | 5.09% | 68,400 |
| Mar 2, 2026 | 882.00 | 904.00 | 877.00 | 904.00 | 904.00 | 1.23% | 13,000 |
| Feb 27, 2026 | 901.00 | 905.00 | 893.00 | 893.00 | 893.00 | -0.89% | 12,200 |
| Feb 26, 2026 | 901.00 | 905.00 | 896.00 | 901.00 | 901.00 | -0.44% | 7,900 |
| Feb 25, 2026 | 897.00 | 908.00 | 897.00 | 905.00 | 905.00 | 0.89% | 13,700 |
| Feb 24, 2026 | 896.00 | 897.00 | 884.00 | 897.00 | 897.00 | -0.33% | 16,100 |
| Feb 20, 2026 | 900.00 | 903.00 | 897.00 | 900.00 | 900.00 | - | 3,800 |
| Feb 19, 2026 | 901.00 | 911.00 | 900.00 | 900.00 | 900.00 | 0.45% | 13,700 |
| Feb 18, 2026 | 897.00 | 902.00 | 896.00 | 896.00 | 896.00 | 0.11% | 4,200 |
| Feb 17, 2026 | 882.00 | 909.00 | 882.00 | 895.00 | 895.00 | 0.90% | 5,100 |
| Feb 16, 2026 | 885.00 | 915.00 | 880.00 | 887.00 | 887.00 | -0.34% | 14,400 |
| Feb 13, 2026 | 897.00 | 902.00 | 890.00 | 890.00 | 890.00 | -2.41% | 3,400 |
| Feb 12, 2026 | 900.00 | 929.00 | 900.00 | 912.00 | 912.00 | 0.77% | 24,200 |
| Feb 10, 2026 | 833.00 | 912.00 | 832.00 | 905.00 | 905.00 | 6.97% | 76,700 |
| Feb 9, 2026 | 869.00 | 872.00 | 830.00 | 846.00 | 846.00 | -2.98% | 52,900 |
| Feb 6, 2026 | 882.00 | 882.00 | 872.00 | 872.00 | 872.00 | -2.13% | 9,400 |
| Feb 5, 2026 | 896.00 | 896.00 | 885.00 | 891.00 | 891.00 | - | 5,000 |
| Feb 4, 2026 | 893.00 | 906.00 | 888.00 | 891.00 | 891.00 | 1.48% | 24,400 |
| Feb 3, 2026 | 879.00 | 880.00 | 873.00 | 878.00 | 878.00 | 1.04% | 7,000 |
| Feb 2, 2026 | 881.00 | 888.00 | 869.00 | 869.00 | 869.00 | -1.25% | 27,600 |
| Jan 30, 2026 | 895.00 | 905.00 | 879.00 | 880.00 | 880.00 | -1.68% | 19,000 |
| Jan 29, 2026 | 905.00 | 905.00 | 894.00 | 895.00 | 895.00 | -0.44% | 17,500 |
| Jan 28, 2026 | 903.00 | 914.00 | 893.00 | 899.00 | 899.00 | -0.44% | 19,400 |
| Jan 27, 2026 | 905.00 | 915.00 | 903.00 | 903.00 | 903.00 | -0.66% | 19,100 |
| Jan 26, 2026 | 912.00 | 938.00 | 880.00 | 909.00 | 909.00 | -1.73% | 78,500 |
| Jan 23, 2026 | 900.00 | 925.00 | 899.00 | 925.00 | 925.00 | 3.24% | 20,000 |
| Jan 22, 2026 | 911.00 | 920.00 | 896.00 | 896.00 | 896.00 | -1.65% | 14,000 |
| Jan 21, 2026 | 904.00 | 916.00 | 903.00 | 911.00 | 911.00 | 0.22% | 17,200 |
| Jan 20, 2026 | 887.00 | 926.00 | 887.00 | 909.00 | 909.00 | 0.89% | 20,800 |
| Jan 19, 2026 | 918.00 | 922.00 | 889.00 | 901.00 | 901.00 | -2.49% | 38,400 |
| Jan 16, 2026 | 947.00 | 947.00 | 915.00 | 924.00 | 924.00 | -2.94% | 17,100 |
| Jan 15, 2026 | 958.00 | 961.00 | 935.00 | 952.00 | 952.00 | -1.75% | 46,800 |
| Jan 14, 2026 | 908.00 | 989.00 | 908.00 | 969.00 | 969.00 | 6.72% | 175,700 |
| Jan 13, 2026 | 877.00 | 925.00 | 868.00 | 908.00 | 908.00 | 3.18% | 83,400 |
| Jan 9, 2026 | 884.00 | 888.00 | 876.00 | 880.00 | 880.00 | -0.56% | 18,700 |
| Jan 8, 2026 | 884.00 | 893.00 | 869.00 | 885.00 | 885.00 | -1.23% | 31,700 |
| Jan 7, 2026 | 894.00 | 913.00 | 885.00 | 896.00 | 896.00 | -2.61% | 45,900 |
| Jan 6, 2026 | 838.00 | 921.00 | 838.00 | 920.00 | 920.00 | 9.26% | 139,700 |
| Jan 5, 2026 | 877.00 | 879.00 | 838.00 | 842.00 | 842.00 | -6.44% | 49,200 |
| Dec 30, 2025 | 845.00 | 929.00 | 836.00 | 900.00 | 900.00 | 4.65% | 140,900 |
| Dec 29, 2025 | 759.00 | 880.00 | 758.00 | 860.00 | 860.00 | 11.83% | 231,000 |
| Dec 26, 2025 | 779.00 | 779.00 | 747.00 | 769.00 | 769.00 | -1.66% | 87,600 |
| Dec 25, 2025 | 829.00 | 829.00 | 775.00 | 782.00 | 782.00 | -5.78% | 120,300 |
| Dec 24, 2025 | 705.00 | 853.00 | 705.00 | 830.00 | 830.00 | 17.90% | 377,000 |
| Dec 23, 2025 | 685.00 | 729.00 | 685.00 | 704.00 | 704.00 | 3.07% | 107,900 |
| Dec 22, 2025 | 638.00 | 683.00 | 636.00 | 683.00 | 683.00 | 8.59% | 75,100 |
| Dec 19, 2025 | 629.00 | 630.00 | 626.00 | 629.00 | 629.00 | 0.32% | 3,000 |
| Dec 18, 2025 | 629.00 | 629.00 | 623.00 | 627.00 | 627.00 | -0.32% | 2,700 |
| Dec 17, 2025 | 628.00 | 632.00 | 626.00 | 629.00 | 629.00 | 0.16% | 4,500 |
| Dec 16, 2025 | 630.00 | 630.00 | 626.00 | 628.00 | 628.00 | -1.10% | 2,900 |
| Dec 15, 2025 | 622.00 | 635.00 | 622.00 | 635.00 | 635.00 | 2.09% | 9,200 |
| Dec 12, 2025 | 622.00 | 628.00 | 617.00 | 622.00 | 622.00 | -0.48% | 98,100 |
| Dec 11, 2025 | 618.00 | 626.00 | 618.00 | 625.00 | 625.00 | 0.81% | 9,900 |
| Dec 10, 2025 | 627.00 | 628.00 | 620.00 | 620.00 | 620.00 | -1.12% | 26,200 |
| Dec 9, 2025 | 631.00 | 631.00 | 627.00 | 627.00 | 627.00 | -0.95% | 4,500 |
| Dec 8, 2025 | 645.00 | 645.00 | 631.00 | 633.00 | 633.00 | -1.71% | 55,600 |
| Dec 5, 2025 | 650.00 | 650.00 | 635.00 | 644.00 | 644.00 | -0.92% | 12,400 |
| Dec 4, 2025 | 634.00 | 650.00 | 634.00 | 650.00 | 650.00 | 1.88% | 8,300 |
| Dec 3, 2025 | 635.00 | 645.00 | 631.00 | 638.00 | 638.00 | 0.79% | 10,000 |
| Dec 2, 2025 | 633.00 | 640.00 | 630.00 | 633.00 | 633.00 | -0.47% | 29,200 |
| Dec 1, 2025 | 642.00 | 645.00 | 636.00 | 636.00 | 636.00 | -0.63% | 31,600 |
| Nov 28, 2025 | 648.00 | 648.00 | 640.00 | 640.00 | 640.00 | -1.39% | 4,000 |
| Nov 27, 2025 | 646.00 | 654.00 | 646.00 | 649.00 | 649.00 | -0.31% | 4,400 |
| Nov 26, 2025 | 647.00 | 655.00 | 647.00 | 651.00 | 651.00 | -0.91% | 18,100 |
| Nov 25, 2025 | 630.00 | 657.00 | 630.00 | 657.00 | 657.00 | 4.29% | 44,600 |
| Nov 21, 2025 | 632.00 | 635.00 | 630.00 | 630.00 | 630.00 | -0.94% | 7,600 |
| Nov 20, 2025 | 645.00 | 650.00 | 630.00 | 636.00 | 636.00 | -0.16% | 56,600 |
| Nov 19, 2025 | 615.00 | 645.00 | 615.00 | 637.00 | 637.00 | 3.58% | 58,000 |
| Nov 18, 2025 | 606.00 | 620.00 | 606.00 | 615.00 | 615.00 | 1.49% | 19,000 |
| Nov 17, 2025 | 611.00 | 611.00 | 605.00 | 606.00 | 606.00 | -1.78% | 8,500 |
| Nov 14, 2025 | 617.00 | 624.00 | 617.00 | 617.00 | 617.00 | - | 9,800 |
| Nov 13, 2025 | 599.00 | 617.00 | 599.00 | 617.00 | 617.00 | 2.83% | 6,500 |
| Nov 12, 2025 | 601.00 | 603.00 | 594.00 | 600.00 | 600.00 | -0.33% | 7,600 |
| Nov 11, 2025 | 603.00 | 603.00 | 594.00 | 602.00 | 602.00 | 0.17% | 11,700 |
| Nov 10, 2025 | 594.00 | 603.00 | 591.00 | 601.00 | 601.00 | -0.50% | 23,200 |
| Nov 7, 2025 | 610.00 | 612.00 | 602.00 | 604.00 | 604.00 | -2.42% | 27,300 |
| Nov 6, 2025 | 629.00 | 630.00 | 614.00 | 619.00 | 619.00 | -2.21% | 17,500 |
| Nov 5, 2025 | 636.00 | 636.00 | 620.00 | 633.00 | 633.00 | -1.40% | 19,600 |
| Nov 4, 2025 | 640.00 | 655.00 | 630.00 | 642.00 | 642.00 | 8.26% | 89,300 |
| Oct 31, 2025 | 590.00 | 618.00 | 582.00 | 593.00 | 593.00 | -0.17% | 39,600 |
| Oct 30, 2025 | 588.00 | 594.00 | 583.00 | 594.00 | 594.00 | 0.68% | 11,500 |
| Oct 29, 2025 | 591.00 | 591.00 | 586.00 | 590.00 | 590.00 | -0.17% | 4,300 |
| Oct 28, 2025 | 582.00 | 592.00 | 580.00 | 591.00 | 591.00 | 1.03% | 15,500 |
| Oct 27, 2025 | 583.00 | 588.00 | 583.00 | 585.00 | 585.00 | 0.34% | 26,000 |
| Oct 24, 2025 | 590.00 | 590.00 | 583.00 | 583.00 | 583.00 | -1.19% | 11,800 |
| Oct 23, 2025 | 578.00 | 590.00 | 578.00 | 590.00 | 590.00 | 1.55% | 11,100 |
| Oct 22, 2025 | 583.00 | 589.00 | 574.00 | 581.00 | 581.00 | -0.17% | 15,400 |
| Oct 21, 2025 | 587.00 | 594.00 | 582.00 | 582.00 | 582.00 | -1.36% | 10,800 |
| Oct 20, 2025 | 589.00 | 593.00 | 586.00 | 590.00 | 590.00 | 1.37% | 3,400 |
| Oct 17, 2025 | 581.00 | 589.00 | 580.00 | 582.00 | 582.00 | -0.17% | 10,100 |
| Oct 16, 2025 | 582.00 | 589.00 | 582.00 | 583.00 | 583.00 | -0.34% | 2,600 |
| Oct 15, 2025 | 581.00 | 589.00 | 581.00 | 585.00 | 585.00 | 0.86% | 4,200 |
| Oct 14, 2025 | 573.00 | 581.00 | 573.00 | 580.00 | 580.00 | - | 11,800 |
| Oct 10, 2025 | 591.00 | 592.00 | 580.00 | 580.00 | 580.00 | -1.69% | 5,300 |
| Oct 9, 2025 | 586.00 | 590.00 | 583.00 | 590.00 | 590.00 | 0.68% | 6,800 |
| Oct 8, 2025 | 581.00 | 592.00 | 579.00 | 586.00 | 586.00 | 0.69% | 13,900 |