Nippon Felt Co., Ltd. (TYO:3512)
Japan
· Delayed Price · Currency is JPY 915.00
+40.00 (4.57%)
Apr 28, 2026, 3:30 PM JST
Nippon Felt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 893.00 | 915.00 | 890.00 | 915.00 | 915.00 | 4.57% | 12,600 |
| Apr 27, 2026 | 885.00 | 900.00 | 873.00 | 875.00 | 875.00 | -2.78% | 27,200 |
| Apr 24, 2026 | 918.00 | 930.00 | 893.00 | 900.00 | 900.00 | -3.02% | 23,100 |
| Apr 23, 2026 | 945.00 | 951.00 | 916.00 | 928.00 | 928.00 | -1.80% | 37,200 |
| Apr 22, 2026 | 976.00 | 998.00 | 945.00 | 945.00 | 945.00 | -3.18% | 21,700 |
| Apr 21, 2026 | 1,010.00 | 1,020.00 | 976.00 | 976.00 | 976.00 | -3.37% | 36,700 |
| Apr 20, 2026 | 995.00 | 1,018.00 | 995.00 | 1,010.00 | 1,010.00 | 2.02% | 21,600 |
| Apr 17, 2026 | 1,010.00 | 1,010.00 | 988.00 | 990.00 | 990.00 | -0.60% | 13,900 |
| Apr 16, 2026 | 1,010.00 | 1,018.00 | 996.00 | 996.00 | 996.00 | -0.70% | 10,200 |
| Apr 15, 2026 | 1,008.00 | 1,029.00 | 999.00 | 1,003.00 | 1,003.00 | 0.50% | 18,100 |
| Apr 14, 2026 | 1,013.00 | 1,013.00 | 987.00 | 998.00 | 998.00 | -1.58% | 19,800 |
| Apr 13, 2026 | 973.00 | 1,048.00 | 973.00 | 1,014.00 | 1,014.00 | 4.11% | 46,500 |
| Apr 10, 2026 | 985.00 | 988.00 | 974.00 | 974.00 | 974.00 | -0.61% | 7,000 |
| Apr 9, 2026 | 985.00 | 993.00 | 980.00 | 980.00 | 980.00 | -0.41% | 3,900 |
| Apr 8, 2026 | 974.00 | 989.00 | 974.00 | 984.00 | 984.00 | 1.23% | 5,900 |
| Apr 7, 2026 | 986.00 | 987.00 | 972.00 | 972.00 | 972.00 | -1.42% | 10,800 |
| Apr 6, 2026 | 984.00 | 1,018.00 | 984.00 | 986.00 | 986.00 | -1.40% | 13,600 |
| Apr 3, 2026 | 998.00 | 1,008.00 | 987.00 | 1,000.00 | 1,000.00 | 0.20% | 20,600 |
| Apr 2, 2026 | 1,000.00 | 1,048.00 | 998.00 | 998.00 | 998.00 | -1.96% | 90,800 |
| Apr 1, 2026 | 928.00 | 1,018.00 | 913.00 | 1,018.00 | 1,018.00 | 17.28% | 331,200 |
| Mar 31, 2026 | 884.00 | 885.00 | 868.00 | 868.00 | 868.00 | -2.03% | 11,900 |
| Mar 30, 2026 | 891.00 | 907.00 | 868.00 | 886.00 | 886.00 | -4.83% | 21,500 |
| Mar 27, 2026 | 939.00 | 945.00 | 931.00 | 931.00 | 921.00 | -0.85% | 10,000 |
| Mar 26, 2026 | 970.00 | 1,012.00 | 939.00 | 939.00 | 928.91 | -6.10% | 39,700 |
| Mar 25, 2026 | 1,043.00 | 1,050.00 | 991.00 | 1,000.00 | 989.26 | -2.44% | 26,100 |
| Mar 24, 2026 | 932.00 | 1,036.00 | 932.00 | 1,025.00 | 1,013.99 | 10.10% | 86,300 |
| Mar 23, 2026 | 944.00 | 957.00 | 922.00 | 931.00 | 921.00 | -2.92% | 23,100 |
| Mar 19, 2026 | 974.00 | 979.00 | 949.00 | 959.00 | 948.70 | -3.03% | 19,700 |
| Mar 18, 2026 | 999.00 | 1,000.00 | 977.00 | 989.00 | 978.38 | -0.80% | 9,100 |
| Mar 17, 2026 | 992.00 | 1,025.00 | 989.00 | 997.00 | 986.29 | 0.61% | 12,300 |
| Mar 16, 2026 | 1,012.00 | 1,022.00 | 967.00 | 991.00 | 980.36 | -6.07% | 35,500 |
| Mar 13, 2026 | 1,015.00 | 1,097.00 | 1,012.00 | 1,055.00 | 1,043.67 | 2.03% | 41,200 |
| Mar 12, 2026 | 1,072.00 | 1,090.00 | 1,034.00 | 1,034.00 | 1,022.89 | -3.54% | 39,100 |
| Mar 11, 2026 | 1,002.00 | 1,100.00 | 1,002.00 | 1,072.00 | 1,060.49 | 7.52% | 161,400 |
| Mar 10, 2026 | 907.00 | 1,054.00 | 907.00 | 997.00 | 986.29 | 10.29% | 146,900 |
| Mar 9, 2026 | 917.00 | 921.00 | 889.00 | 904.00 | 894.29 | -2.27% | 15,300 |
| Mar 6, 2026 | 945.00 | 945.00 | 920.00 | 925.00 | 915.06 | -1.28% | 8,500 |
| Mar 5, 2026 | 914.00 | 948.00 | 914.00 | 937.00 | 926.94 | 3.08% | 15,600 |
| Mar 4, 2026 | 929.00 | 940.00 | 906.00 | 909.00 | 899.24 | -4.32% | 19,700 |
| Mar 3, 2026 | 892.00 | 961.00 | 892.00 | 950.00 | 939.80 | 5.09% | 68,400 |
| Mar 2, 2026 | 882.00 | 904.00 | 877.00 | 904.00 | 894.29 | 1.23% | 13,000 |
| Feb 27, 2026 | 901.00 | 905.00 | 893.00 | 893.00 | 883.41 | -0.89% | 12,200 |
| Feb 26, 2026 | 901.00 | 905.00 | 896.00 | 901.00 | 891.32 | -0.44% | 7,900 |
| Feb 25, 2026 | 897.00 | 908.00 | 897.00 | 905.00 | 895.28 | 0.89% | 13,700 |
| Feb 24, 2026 | 896.00 | 897.00 | 884.00 | 897.00 | 887.37 | -0.33% | 16,100 |
| Feb 20, 2026 | 900.00 | 903.00 | 897.00 | 900.00 | 890.33 | - | 3,800 |
| Feb 19, 2026 | 901.00 | 911.00 | 900.00 | 900.00 | 890.33 | 0.45% | 13,700 |
| Feb 18, 2026 | 897.00 | 902.00 | 896.00 | 896.00 | 886.38 | 0.11% | 4,200 |
| Feb 17, 2026 | 882.00 | 909.00 | 882.00 | 895.00 | 885.39 | 0.90% | 5,100 |
| Feb 16, 2026 | 885.00 | 915.00 | 880.00 | 887.00 | 877.47 | -0.34% | 14,400 |
| Feb 13, 2026 | 897.00 | 902.00 | 890.00 | 890.00 | 880.44 | -2.41% | 3,400 |
| Feb 12, 2026 | 900.00 | 929.00 | 900.00 | 912.00 | 902.20 | 0.77% | 24,200 |
| Feb 10, 2026 | 833.00 | 912.00 | 832.00 | 905.00 | 895.28 | 6.97% | 76,700 |
| Feb 9, 2026 | 869.00 | 872.00 | 830.00 | 846.00 | 836.91 | -2.98% | 52,900 |
| Feb 6, 2026 | 882.00 | 882.00 | 872.00 | 872.00 | 862.63 | -2.13% | 9,400 |
| Feb 5, 2026 | 896.00 | 896.00 | 885.00 | 891.00 | 881.43 | - | 5,000 |
| Feb 4, 2026 | 893.00 | 906.00 | 888.00 | 891.00 | 881.43 | 1.48% | 24,400 |
| Feb 3, 2026 | 879.00 | 880.00 | 873.00 | 878.00 | 868.57 | 1.04% | 7,000 |
| Feb 2, 2026 | 881.00 | 888.00 | 869.00 | 869.00 | 859.67 | -1.25% | 27,600 |
| Jan 30, 2026 | 895.00 | 905.00 | 879.00 | 880.00 | 870.55 | -1.68% | 19,000 |
| Jan 29, 2026 | 905.00 | 905.00 | 894.00 | 895.00 | 885.39 | -0.44% | 17,500 |
| Jan 28, 2026 | 903.00 | 914.00 | 893.00 | 899.00 | 889.34 | -0.44% | 19,400 |
| Jan 27, 2026 | 905.00 | 915.00 | 903.00 | 903.00 | 893.30 | -0.66% | 19,100 |
| Jan 26, 2026 | 912.00 | 938.00 | 880.00 | 909.00 | 899.24 | -1.73% | 78,500 |
| Jan 23, 2026 | 900.00 | 925.00 | 899.00 | 925.00 | 915.06 | 3.24% | 20,000 |
| Jan 22, 2026 | 911.00 | 920.00 | 896.00 | 896.00 | 886.38 | -1.65% | 14,000 |
| Jan 21, 2026 | 904.00 | 916.00 | 903.00 | 911.00 | 901.21 | 0.22% | 17,200 |
| Jan 20, 2026 | 887.00 | 926.00 | 887.00 | 909.00 | 899.24 | 0.89% | 20,800 |
| Jan 19, 2026 | 918.00 | 922.00 | 889.00 | 901.00 | 891.32 | -2.49% | 38,400 |
| Jan 16, 2026 | 947.00 | 947.00 | 915.00 | 924.00 | 914.08 | -2.94% | 17,100 |
| Jan 15, 2026 | 958.00 | 961.00 | 935.00 | 952.00 | 941.77 | -1.75% | 46,800 |
| Jan 14, 2026 | 908.00 | 989.00 | 908.00 | 969.00 | 958.59 | 6.72% | 175,700 |
| Jan 13, 2026 | 877.00 | 925.00 | 868.00 | 908.00 | 898.25 | 3.18% | 83,400 |
| Jan 9, 2026 | 884.00 | 888.00 | 876.00 | 880.00 | 870.55 | -0.56% | 18,700 |
| Jan 8, 2026 | 884.00 | 893.00 | 869.00 | 885.00 | 875.49 | -1.23% | 31,700 |
| Jan 7, 2026 | 894.00 | 913.00 | 885.00 | 896.00 | 886.38 | -2.61% | 45,900 |
| Jan 6, 2026 | 838.00 | 921.00 | 838.00 | 920.00 | 910.12 | 9.26% | 139,700 |
| Jan 5, 2026 | 877.00 | 879.00 | 838.00 | 842.00 | 832.96 | -6.44% | 49,200 |
| Dec 30, 2025 | 845.00 | 929.00 | 836.00 | 900.00 | 890.33 | 4.65% | 140,900 |
| Dec 29, 2025 | 759.00 | 880.00 | 758.00 | 860.00 | 850.76 | 11.83% | 231,000 |
| Dec 26, 2025 | 779.00 | 779.00 | 747.00 | 769.00 | 760.74 | -1.66% | 87,600 |
| Dec 25, 2025 | 829.00 | 829.00 | 775.00 | 782.00 | 773.60 | -5.78% | 120,300 |
| Dec 24, 2025 | 705.00 | 853.00 | 705.00 | 830.00 | 821.08 | 17.90% | 377,000 |
| Dec 23, 2025 | 685.00 | 729.00 | 685.00 | 704.00 | 696.44 | 3.07% | 107,900 |
| Dec 22, 2025 | 638.00 | 683.00 | 636.00 | 683.00 | 675.66 | 8.59% | 75,100 |
| Dec 19, 2025 | 629.00 | 630.00 | 626.00 | 629.00 | 622.24 | 0.32% | 3,000 |
| Dec 18, 2025 | 629.00 | 629.00 | 623.00 | 627.00 | 620.27 | -0.32% | 2,700 |
| Dec 17, 2025 | 628.00 | 632.00 | 626.00 | 629.00 | 622.24 | 0.16% | 4,500 |
| Dec 16, 2025 | 630.00 | 630.00 | 626.00 | 628.00 | 621.25 | -1.10% | 2,900 |
| Dec 15, 2025 | 622.00 | 635.00 | 622.00 | 635.00 | 628.18 | 2.09% | 9,200 |
| Dec 12, 2025 | 622.00 | 628.00 | 617.00 | 622.00 | 615.32 | -0.48% | 98,100 |
| Dec 11, 2025 | 618.00 | 626.00 | 618.00 | 625.00 | 618.29 | 0.81% | 9,900 |
| Dec 10, 2025 | 627.00 | 628.00 | 620.00 | 620.00 | 613.34 | -1.12% | 26,200 |
| Dec 9, 2025 | 631.00 | 631.00 | 627.00 | 627.00 | 620.27 | -0.95% | 4,500 |
| Dec 8, 2025 | 645.00 | 645.00 | 631.00 | 633.00 | 626.20 | -1.71% | 55,600 |
| Dec 5, 2025 | 650.00 | 650.00 | 635.00 | 644.00 | 637.08 | -0.92% | 12,400 |
| Dec 4, 2025 | 634.00 | 650.00 | 634.00 | 650.00 | 643.02 | 1.88% | 8,300 |
| Dec 3, 2025 | 635.00 | 645.00 | 631.00 | 638.00 | 631.15 | 0.79% | 10,000 |
| Dec 2, 2025 | 633.00 | 640.00 | 630.00 | 633.00 | 626.20 | -0.47% | 29,200 |
| Dec 1, 2025 | 642.00 | 645.00 | 636.00 | 636.00 | 629.17 | -0.63% | 31,600 |