Nippon Paper Industries Co., Ltd. (TYO:3863)
Japan
· Delayed Price · Currency is JPY 1,097.00
-5.00 (-0.45%)
At close: Dec 5, 2025
Nippon Paper Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,094.00 | 1,101.00 | 1,087.00 | 1,097.00 | 1,097.00 | -0.45% | 411,500 |
| Dec 4, 2025 | 1,091.00 | 1,104.00 | 1,091.00 | 1,102.00 | 1,102.00 | 1.01% | 469,100 |
| Dec 3, 2025 | 1,086.00 | 1,102.00 | 1,083.00 | 1,091.00 | 1,091.00 | -0.09% | 499,100 |
| Dec 2, 2025 | 1,114.00 | 1,116.00 | 1,092.00 | 1,092.00 | 1,092.00 | -1.97% | 536,100 |
| Dec 1, 2025 | 1,108.00 | 1,120.00 | 1,102.00 | 1,114.00 | 1,114.00 | 0.36% | 480,300 |
| Nov 28, 2025 | 1,093.00 | 1,113.00 | 1,092.00 | 1,110.00 | 1,110.00 | 2.30% | 313,300 |
| Nov 27, 2025 | 1,091.00 | 1,094.00 | 1,082.00 | 1,085.00 | 1,085.00 | -0.46% | 462,100 |
| Nov 26, 2025 | 1,075.00 | 1,090.00 | 1,072.00 | 1,090.00 | 1,090.00 | 1.68% | 347,600 |
| Nov 25, 2025 | 1,064.00 | 1,074.00 | 1,055.00 | 1,072.00 | 1,072.00 | 1.61% | 495,200 |
| Nov 21, 2025 | 1,048.00 | 1,064.00 | 1,048.00 | 1,055.00 | 1,055.00 | 0.19% | 526,700 |
| Nov 20, 2025 | 1,048.00 | 1,061.00 | 1,047.00 | 1,053.00 | 1,053.00 | 0.48% | 555,700 |
| Nov 19, 2025 | 1,055.00 | 1,062.00 | 1,045.00 | 1,048.00 | 1,048.00 | -0.66% | 371,600 |
| Nov 18, 2025 | 1,063.00 | 1,065.00 | 1,045.00 | 1,055.00 | 1,055.00 | -1.22% | 596,600 |
| Nov 17, 2025 | 1,100.00 | 1,103.00 | 1,068.00 | 1,068.00 | 1,068.00 | -3.17% | 479,700 |
| Nov 14, 2025 | 1,109.00 | 1,113.00 | 1,099.00 | 1,103.00 | 1,103.00 | -0.63% | 434,600 |
| Nov 13, 2025 | 1,098.00 | 1,117.00 | 1,093.00 | 1,110.00 | 1,110.00 | 1.65% | 533,000 |
| Nov 12, 2025 | 1,087.00 | 1,098.00 | 1,081.00 | 1,092.00 | 1,092.00 | 1.30% | 353,600 |
| Nov 11, 2025 | 1,086.00 | 1,086.00 | 1,066.00 | 1,078.00 | 1,078.00 | -0.83% | 376,300 |
| Nov 10, 2025 | 1,073.00 | 1,087.00 | 1,067.00 | 1,087.00 | 1,087.00 | 1.97% | 397,300 |
| Nov 7, 2025 | 1,065.00 | 1,069.00 | 1,040.00 | 1,066.00 | 1,066.00 | 0.09% | 802,500 |
| Nov 6, 2025 | 1,147.00 | 1,162.00 | 1,045.00 | 1,065.00 | 1,065.00 | -6.33% | 1,635,800 |
| Nov 5, 2025 | 1,141.00 | 1,144.00 | 1,121.00 | 1,137.00 | 1,137.00 | -1.04% | 437,400 |
| Nov 4, 2025 | 1,150.00 | 1,162.00 | 1,145.00 | 1,149.00 | 1,149.00 | -0.43% | 320,000 |
| Oct 31, 2025 | 1,169.00 | 1,169.00 | 1,142.00 | 1,154.00 | 1,154.00 | -0.43% | 452,000 |
| Oct 30, 2025 | 1,153.00 | 1,163.00 | 1,150.00 | 1,159.00 | 1,159.00 | 0.61% | 1,015,100 |
| Oct 29, 2025 | 1,185.00 | 1,188.00 | 1,152.00 | 1,152.00 | 1,152.00 | -2.78% | 427,800 |
| Oct 28, 2025 | 1,227.00 | 1,229.00 | 1,185.00 | 1,185.00 | 1,185.00 | -3.34% | 583,100 |
| Oct 27, 2025 | 1,214.00 | 1,237.00 | 1,209.00 | 1,226.00 | 1,226.00 | 2.51% | 533,300 |
| Oct 24, 2025 | 1,202.00 | 1,209.00 | 1,193.00 | 1,196.00 | 1,196.00 | -0.25% | 286,200 |
| Oct 23, 2025 | 1,187.00 | 1,208.00 | 1,182.00 | 1,199.00 | 1,199.00 | 1.52% | 347,100 |
| Oct 22, 2025 | 1,171.00 | 1,186.00 | 1,169.00 | 1,181.00 | 1,181.00 | 1.55% | 306,700 |
| Oct 21, 2025 | 1,175.00 | 1,179.00 | 1,163.00 | 1,163.00 | 1,163.00 | -0.51% | 262,900 |
| Oct 20, 2025 | 1,156.00 | 1,172.00 | 1,154.00 | 1,169.00 | 1,169.00 | 1.92% | 225,400 |
| Oct 17, 2025 | 1,146.00 | 1,161.00 | 1,142.00 | 1,147.00 | 1,147.00 | 0.09% | 233,300 |
| Oct 16, 2025 | 1,148.00 | 1,152.00 | 1,143.00 | 1,146.00 | 1,146.00 | 0.53% | 200,000 |
| Oct 15, 2025 | 1,140.00 | 1,144.00 | 1,134.00 | 1,140.00 | 1,140.00 | 1.15% | 280,700 |
| Oct 14, 2025 | 1,137.00 | 1,155.00 | 1,120.00 | 1,127.00 | 1,127.00 | -2.76% | 493,600 |
| Oct 10, 2025 | 1,170.00 | 1,174.00 | 1,153.00 | 1,159.00 | 1,159.00 | -2.36% | 466,100 |
| Oct 9, 2025 | 1,194.00 | 1,198.00 | 1,176.00 | 1,187.00 | 1,187.00 | -0.92% | 435,400 |
| Oct 8, 2025 | 1,221.00 | 1,229.00 | 1,198.00 | 1,198.00 | 1,198.00 | -2.12% | 365,900 |
| Oct 7, 2025 | 1,226.00 | 1,234.00 | 1,221.00 | 1,224.00 | 1,224.00 | - | 458,600 |
| Oct 6, 2025 | 1,233.00 | 1,236.00 | 1,219.00 | 1,224.00 | 1,224.00 | 0.66% | 382,400 |
| Oct 3, 2025 | 1,196.00 | 1,218.00 | 1,196.00 | 1,216.00 | 1,216.00 | 1.08% | 419,700 |
| Oct 2, 2025 | 1,203.00 | 1,210.00 | 1,187.00 | 1,203.00 | 1,203.00 | -0.33% | 230,200 |
| Oct 1, 2025 | 1,209.00 | 1,215.00 | 1,197.00 | 1,207.00 | 1,207.00 | -0.90% | 399,200 |
| Sep 30, 2025 | 1,241.00 | 1,242.00 | 1,203.00 | 1,218.00 | 1,218.00 | -1.93% | 799,000 |
| Sep 29, 2025 | 1,262.00 | 1,262.00 | 1,237.00 | 1,242.00 | 1,242.00 | -2.20% | 378,000 |
| Sep 26, 2025 | 1,256.00 | 1,270.00 | 1,252.00 | 1,270.00 | 1,265.00 | 1.11% | 420,300 |
| Sep 25, 2025 | 1,249.00 | 1,259.00 | 1,246.00 | 1,256.00 | 1,251.06 | 0.56% | 298,800 |
| Sep 24, 2025 | 1,264.00 | 1,264.00 | 1,241.00 | 1,249.00 | 1,244.08 | -0.72% | 313,700 |
| Sep 22, 2025 | 1,245.00 | 1,265.00 | 1,239.00 | 1,258.00 | 1,253.05 | 0.80% | 343,100 |
| Sep 19, 2025 | 1,248.00 | 1,253.00 | 1,242.00 | 1,248.00 | 1,243.09 | - | 508,900 |
| Sep 18, 2025 | 1,245.00 | 1,250.00 | 1,236.00 | 1,248.00 | 1,243.09 | 0.73% | 315,000 |
| Sep 17, 2025 | 1,248.00 | 1,249.00 | 1,234.00 | 1,239.00 | 1,234.12 | -0.72% | 239,800 |
| Sep 16, 2025 | 1,245.00 | 1,256.00 | 1,243.00 | 1,248.00 | 1,243.09 | 0.08% | 217,500 |
| Sep 12, 2025 | 1,252.00 | 1,259.00 | 1,241.00 | 1,247.00 | 1,242.09 | -0.48% | 351,000 |
| Sep 11, 2025 | 1,278.00 | 1,279.00 | 1,239.00 | 1,253.00 | 1,248.07 | -1.96% | 441,500 |
| Sep 10, 2025 | 1,262.00 | 1,289.00 | 1,260.00 | 1,278.00 | 1,272.97 | 0.31% | 582,200 |
| Sep 9, 2025 | 1,259.00 | 1,278.00 | 1,257.00 | 1,274.00 | 1,268.98 | 1.68% | 503,200 |
| Sep 8, 2025 | 1,250.00 | 1,273.00 | 1,247.00 | 1,253.00 | 1,248.07 | 0.64% | 565,300 |
| Sep 5, 2025 | 1,238.00 | 1,246.00 | 1,224.00 | 1,245.00 | 1,240.10 | 1.47% | 638,300 |
| Sep 4, 2025 | 1,216.00 | 1,237.00 | 1,212.00 | 1,227.00 | 1,222.17 | 0.66% | 566,500 |
| Sep 3, 2025 | 1,200.00 | 1,224.00 | 1,200.00 | 1,219.00 | 1,214.20 | 1.84% | 627,600 |
| Sep 2, 2025 | 1,200.00 | 1,206.00 | 1,190.00 | 1,197.00 | 1,192.29 | 0.25% | 333,900 |
| Sep 1, 2025 | 1,200.00 | 1,211.00 | 1,185.00 | 1,194.00 | 1,189.30 | -1.40% | 383,400 |
| Aug 29, 2025 | 1,204.00 | 1,211.00 | 1,185.00 | 1,211.00 | 1,206.23 | 0.50% | 425,100 |
| Aug 28, 2025 | 1,205.00 | 1,206.00 | 1,196.00 | 1,205.00 | 1,200.26 | 0.17% | 318,300 |
| Aug 27, 2025 | 1,199.00 | 1,206.00 | 1,191.00 | 1,203.00 | 1,198.26 | 1.18% | 507,100 |
| Aug 26, 2025 | 1,196.00 | 1,197.00 | 1,180.00 | 1,189.00 | 1,184.32 | -0.34% | 265,500 |
| Aug 25, 2025 | 1,199.00 | 1,205.00 | 1,183.00 | 1,193.00 | 1,188.30 | - | 459,800 |
| Aug 22, 2025 | 1,178.00 | 1,195.00 | 1,170.00 | 1,193.00 | 1,188.30 | 1.45% | 386,900 |
| Aug 21, 2025 | 1,175.00 | 1,181.00 | 1,167.00 | 1,176.00 | 1,171.37 | - | 184,200 |
| Aug 20, 2025 | 1,174.00 | 1,182.00 | 1,168.00 | 1,176.00 | 1,171.37 | 0.68% | 384,000 |
| Aug 19, 2025 | 1,155.00 | 1,171.00 | 1,148.00 | 1,168.00 | 1,163.40 | 0.69% | 293,700 |
| Aug 18, 2025 | 1,150.00 | 1,172.00 | 1,148.00 | 1,160.00 | 1,155.43 | 1.49% | 561,900 |
| Aug 15, 2025 | 1,156.00 | 1,160.00 | 1,139.00 | 1,143.00 | 1,138.50 | -0.95% | 353,400 |
| Aug 14, 2025 | 1,125.00 | 1,154.00 | 1,122.00 | 1,154.00 | 1,149.46 | 3.22% | 740,600 |
| Aug 13, 2025 | 1,125.00 | 1,133.00 | 1,113.00 | 1,118.00 | 1,113.60 | -1.24% | 604,400 |
| Aug 12, 2025 | 1,123.00 | 1,134.00 | 1,116.00 | 1,132.00 | 1,127.54 | 0.35% | 434,200 |
| Aug 8, 2025 | 1,127.00 | 1,133.00 | 1,116.00 | 1,128.00 | 1,123.56 | 0.09% | 462,500 |
| Aug 7, 2025 | 1,105.00 | 1,131.00 | 1,102.00 | 1,127.00 | 1,122.56 | -0.27% | 710,900 |
| Aug 6, 2025 | 1,145.00 | 1,154.00 | 1,101.00 | 1,130.00 | 1,125.55 | -0.88% | 1,046,300 |
| Aug 5, 2025 | 1,132.00 | 1,163.00 | 1,125.00 | 1,140.00 | 1,135.51 | 1.60% | 650,800 |
| Aug 4, 2025 | 1,115.00 | 1,130.00 | 1,112.00 | 1,122.00 | 1,117.58 | -0.80% | 320,800 |
| Aug 1, 2025 | 1,116.00 | 1,132.00 | 1,116.00 | 1,131.00 | 1,126.55 | 1.34% | 329,400 |
| Jul 31, 2025 | 1,120.00 | 1,122.00 | 1,113.00 | 1,116.00 | 1,111.61 | -0.53% | 354,900 |
| Jul 30, 2025 | 1,119.00 | 1,127.00 | 1,105.00 | 1,122.00 | 1,117.58 | -0.44% | 416,500 |
| Jul 29, 2025 | 1,124.00 | 1,135.00 | 1,124.00 | 1,127.00 | 1,122.56 | -0.44% | 279,600 |
| Jul 28, 2025 | 1,146.00 | 1,147.00 | 1,130.00 | 1,132.00 | 1,127.54 | -1.22% | 313,900 |
| Jul 25, 2025 | 1,114.00 | 1,153.00 | 1,110.00 | 1,146.00 | 1,141.49 | 2.96% | 871,100 |
| Jul 24, 2025 | 1,097.00 | 1,113.00 | 1,091.00 | 1,113.00 | 1,108.62 | 1.46% | 506,600 |
| Jul 23, 2025 | 1,103.00 | 1,109.00 | 1,092.00 | 1,097.00 | 1,092.68 | 0.27% | 444,300 |
| Jul 22, 2025 | 1,091.00 | 1,096.00 | 1,084.00 | 1,094.00 | 1,089.69 | 0.27% | 339,700 |
| Jul 18, 2025 | 1,109.00 | 1,109.00 | 1,089.00 | 1,091.00 | 1,086.70 | -0.46% | 442,700 |
| Jul 17, 2025 | 1,088.00 | 1,102.00 | 1,086.00 | 1,096.00 | 1,091.69 | 0.09% | 381,400 |
| Jul 16, 2025 | 1,107.00 | 1,108.00 | 1,093.00 | 1,095.00 | 1,090.69 | -1.44% | 414,700 |
| Jul 15, 2025 | 1,125.00 | 1,127.00 | 1,105.00 | 1,111.00 | 1,106.63 | -1.51% | 569,500 |
| Jul 14, 2025 | 1,125.00 | 1,135.00 | 1,112.00 | 1,128.00 | 1,123.56 | 0.09% | 684,900 |
| Jul 11, 2025 | 1,121.00 | 1,144.00 | 1,106.00 | 1,127.00 | 1,122.56 | 6.22% | 1,766,300 |
| Jul 10, 2025 | 1,058.00 | 1,063.00 | 1,051.00 | 1,061.00 | 1,056.82 | 0.76% | 524,100 |