Nippon Paper Industries Co., Ltd. (TYO:3863)
Japan
· Delayed Price · Currency is JPY 1,256.00
-15.00 (-1.18%)
At close: Mar 9, 2026
Nippon Paper Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,265.00 | 1,276.00 | 1,249.00 | 1,271.00 | 1,271.00 | -0.16% | 729,400 |
| Mar 5, 2026 | 1,295.00 | 1,303.00 | 1,267.00 | 1,273.00 | 1,273.00 | -0.55% | 1,119,100 |
| Mar 4, 2026 | 1,288.00 | 1,296.00 | 1,256.00 | 1,280.00 | 1,280.00 | -2.59% | 1,180,500 |
| Mar 3, 2026 | 1,323.00 | 1,347.00 | 1,314.00 | 1,314.00 | 1,314.00 | -1.35% | 903,400 |
| Mar 2, 2026 | 1,291.00 | 1,336.00 | 1,287.00 | 1,332.00 | 1,332.00 | 1.06% | 872,500 |
| Feb 27, 2026 | 1,287.00 | 1,327.00 | 1,272.00 | 1,318.00 | 1,318.00 | 1.93% | 894,800 |
| Feb 26, 2026 | 1,281.00 | 1,299.00 | 1,275.00 | 1,293.00 | 1,293.00 | 0.78% | 605,100 |
| Feb 25, 2026 | 1,280.00 | 1,304.00 | 1,263.00 | 1,283.00 | 1,283.00 | 1.34% | 863,000 |
| Feb 24, 2026 | 1,250.00 | 1,284.00 | 1,241.00 | 1,266.00 | 1,266.00 | 1.61% | 988,500 |
| Feb 20, 2026 | 1,230.00 | 1,258.00 | 1,229.00 | 1,246.00 | 1,246.00 | -0.32% | 825,600 |
| Feb 19, 2026 | 1,215.00 | 1,250.00 | 1,203.00 | 1,250.00 | 1,250.00 | 3.05% | 880,500 |
| Feb 18, 2026 | 1,195.00 | 1,213.00 | 1,192.00 | 1,213.00 | 1,213.00 | 2.88% | 331,800 |
| Feb 17, 2026 | 1,187.00 | 1,204.00 | 1,179.00 | 1,179.00 | 1,179.00 | -0.92% | 370,900 |
| Feb 16, 2026 | 1,190.00 | 1,196.00 | 1,181.00 | 1,190.00 | 1,190.00 | 0.17% | 476,200 |
| Feb 13, 2026 | 1,190.00 | 1,195.00 | 1,172.00 | 1,188.00 | 1,188.00 | 0.76% | 400,300 |
| Feb 12, 2026 | 1,160.00 | 1,189.00 | 1,160.00 | 1,179.00 | 1,179.00 | 2.25% | 633,100 |
| Feb 10, 2026 | 1,152.00 | 1,164.00 | 1,142.00 | 1,153.00 | 1,153.00 | 1.50% | 670,200 |
| Feb 9, 2026 | 1,160.00 | 1,163.00 | 1,116.00 | 1,136.00 | 1,136.00 | 0.26% | 1,228,800 |
| Feb 6, 2026 | 1,188.00 | 1,196.00 | 1,127.00 | 1,133.00 | 1,133.00 | -4.71% | 1,281,000 |
| Feb 5, 2026 | 1,205.00 | 1,215.00 | 1,181.00 | 1,189.00 | 1,189.00 | - | 749,700 |
| Feb 4, 2026 | 1,186.00 | 1,199.00 | 1,177.00 | 1,189.00 | 1,189.00 | 0.85% | 363,000 |
| Feb 3, 2026 | 1,187.00 | 1,195.00 | 1,171.00 | 1,179.00 | 1,179.00 | -0.59% | 529,200 |
| Feb 2, 2026 | 1,189.00 | 1,204.00 | 1,182.00 | 1,186.00 | 1,186.00 | 0.51% | 466,100 |
| Jan 30, 2026 | 1,166.00 | 1,181.00 | 1,162.00 | 1,180.00 | 1,180.00 | 0.77% | 380,000 |
| Jan 29, 2026 | 1,154.00 | 1,172.00 | 1,142.00 | 1,171.00 | 1,171.00 | 1.47% | 372,900 |
| Jan 28, 2026 | 1,163.00 | 1,169.00 | 1,152.00 | 1,154.00 | 1,154.00 | -1.20% | 326,200 |
| Jan 27, 2026 | 1,170.00 | 1,172.00 | 1,159.00 | 1,168.00 | 1,168.00 | -0.93% | 456,500 |
| Jan 26, 2026 | 1,189.00 | 1,189.00 | 1,176.00 | 1,179.00 | 1,179.00 | -1.09% | 361,300 |
| Jan 23, 2026 | 1,200.00 | 1,206.00 | 1,187.00 | 1,192.00 | 1,192.00 | -0.17% | 339,300 |
| Jan 22, 2026 | 1,174.00 | 1,196.00 | 1,174.00 | 1,194.00 | 1,194.00 | 2.58% | 535,400 |
| Jan 21, 2026 | 1,171.00 | 1,196.00 | 1,161.00 | 1,164.00 | 1,164.00 | -1.19% | 615,900 |
| Jan 20, 2026 | 1,189.00 | 1,189.00 | 1,174.00 | 1,178.00 | 1,178.00 | -0.93% | 271,600 |
| Jan 19, 2026 | 1,173.00 | 1,190.00 | 1,165.00 | 1,189.00 | 1,189.00 | 1.45% | 584,100 |
| Jan 16, 2026 | 1,182.00 | 1,186.00 | 1,164.00 | 1,172.00 | 1,172.00 | -1.26% | 380,000 |
| Jan 15, 2026 | 1,188.00 | 1,193.00 | 1,180.00 | 1,187.00 | 1,187.00 | -0.08% | 450,400 |
| Jan 14, 2026 | 1,192.00 | 1,204.00 | 1,182.00 | 1,188.00 | 1,188.00 | -0.34% | 462,100 |
| Jan 13, 2026 | 1,201.00 | 1,205.00 | 1,190.00 | 1,192.00 | 1,192.00 | 0.25% | 333,500 |
| Jan 9, 2026 | 1,194.00 | 1,195.00 | 1,185.00 | 1,189.00 | 1,189.00 | 0.93% | 350,600 |
| Jan 8, 2026 | 1,188.00 | 1,198.00 | 1,174.00 | 1,178.00 | 1,178.00 | -0.84% | 373,800 |
| Jan 7, 2026 | 1,180.00 | 1,197.00 | 1,175.00 | 1,188.00 | 1,188.00 | -0.34% | 343,200 |
| Jan 6, 2026 | 1,175.00 | 1,204.00 | 1,175.00 | 1,192.00 | 1,192.00 | 1.71% | 373,500 |
| Jan 5, 2026 | 1,167.00 | 1,179.00 | 1,166.00 | 1,172.00 | 1,172.00 | 0.77% | 350,100 |
| Dec 30, 2025 | 1,158.00 | 1,172.00 | 1,157.00 | 1,163.00 | 1,163.00 | -0.09% | 581,600 |
| Dec 29, 2025 | 1,159.00 | 1,165.00 | 1,154.00 | 1,164.00 | 1,164.00 | 0.69% | 256,600 |
| Dec 26, 2025 | 1,170.00 | 1,179.00 | 1,153.00 | 1,156.00 | 1,156.00 | -0.52% | 313,000 |
| Dec 25, 2025 | 1,142.00 | 1,166.00 | 1,138.00 | 1,162.00 | 1,162.00 | 2.11% | 299,800 |
| Dec 24, 2025 | 1,143.00 | 1,160.00 | 1,136.00 | 1,138.00 | 1,138.00 | -0.44% | 426,000 |
| Dec 23, 2025 | 1,133.00 | 1,149.00 | 1,133.00 | 1,143.00 | 1,143.00 | 0.18% | 336,900 |
| Dec 22, 2025 | 1,116.00 | 1,145.00 | 1,116.00 | 1,141.00 | 1,141.00 | 2.24% | 523,900 |
| Dec 19, 2025 | 1,130.00 | 1,133.00 | 1,110.00 | 1,116.00 | 1,116.00 | -1.24% | 823,300 |
| Dec 18, 2025 | 1,116.00 | 1,137.00 | 1,113.00 | 1,130.00 | 1,130.00 | 1.89% | 439,100 |
| Dec 17, 2025 | 1,113.00 | 1,119.00 | 1,104.00 | 1,109.00 | 1,109.00 | -0.27% | 225,800 |
| Dec 16, 2025 | 1,118.00 | 1,118.00 | 1,103.00 | 1,112.00 | 1,112.00 | -0.54% | 248,600 |
| Dec 15, 2025 | 1,104.00 | 1,118.00 | 1,091.00 | 1,118.00 | 1,118.00 | 0.72% | 327,700 |
| Dec 12, 2025 | 1,094.00 | 1,114.00 | 1,094.00 | 1,110.00 | 1,110.00 | 1.19% | 402,900 |
| Dec 11, 2025 | 1,116.00 | 1,117.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.99% | 229,400 |
| Dec 10, 2025 | 1,109.00 | 1,119.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.09% | 206,300 |
| Dec 9, 2025 | 1,112.00 | 1,116.00 | 1,097.00 | 1,109.00 | 1,109.00 | -0.54% | 324,700 |
| Dec 8, 2025 | 1,101.00 | 1,116.00 | 1,097.00 | 1,115.00 | 1,115.00 | 1.64% | 319,500 |
| 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 |