Nippon Paper Industries Co., Ltd. (TYO:3863)
Japan
· Delayed Price · Currency is JPY 1,266.00
-36.00 (-2.76%)
Apr 28, 2026, 3:30 PM JST
Nippon Paper Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,301.00 | 1,305.00 | 1,251.00 | 1,266.00 | 1,266.00 | -2.76% | 1,133,000 |
| Apr 27, 2026 | 1,432.00 | 1,437.00 | 1,288.00 | 1,302.00 | 1,302.00 | -9.08% | 1,885,400 |
| Apr 24, 2026 | 1,419.00 | 1,446.00 | 1,416.00 | 1,432.00 | 1,432.00 | 0.99% | 979,200 |
| Apr 23, 2026 | 1,455.00 | 1,455.00 | 1,332.00 | 1,418.00 | 1,418.00 | -4.25% | 2,324,300 |
| Apr 22, 2026 | 1,495.00 | 1,526.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.20% | 1,412,000 |
| Apr 21, 2026 | 1,468.00 | 1,500.00 | 1,457.00 | 1,484.00 | 1,484.00 | 2.27% | 1,410,400 |
| Apr 20, 2026 | 1,440.00 | 1,472.00 | 1,437.00 | 1,451.00 | 1,451.00 | 1.40% | 1,414,000 |
| Apr 17, 2026 | 1,416.00 | 1,443.00 | 1,405.00 | 1,431.00 | 1,431.00 | 1.92% | 1,241,200 |
| Apr 16, 2026 | 1,374.00 | 1,407.00 | 1,372.00 | 1,404.00 | 1,404.00 | 3.16% | 1,287,200 |
| Apr 15, 2026 | 1,332.00 | 1,370.00 | 1,332.00 | 1,361.00 | 1,361.00 | 1.95% | 2,021,400 |
| Apr 14, 2026 | 1,317.00 | 1,339.00 | 1,311.00 | 1,335.00 | 1,335.00 | 1.29% | 695,300 |
| Apr 13, 2026 | 1,323.00 | 1,336.00 | 1,315.00 | 1,318.00 | 1,318.00 | -0.30% | 603,700 |
| Apr 10, 2026 | 1,308.00 | 1,327.00 | 1,307.00 | 1,322.00 | 1,322.00 | 1.77% | 760,300 |
| Apr 9, 2026 | 1,337.00 | 1,340.00 | 1,299.00 | 1,299.00 | 1,299.00 | -1.14% | 596,700 |
| Apr 8, 2026 | 1,305.00 | 1,317.00 | 1,298.00 | 1,314.00 | 1,314.00 | 1.70% | 703,400 |
| Apr 7, 2026 | 1,290.00 | 1,319.00 | 1,290.00 | 1,292.00 | 1,292.00 | 0.70% | 625,900 |
| Apr 6, 2026 | 1,292.00 | 1,296.00 | 1,280.00 | 1,283.00 | 1,283.00 | -0.54% | 458,000 |
| Apr 3, 2026 | 1,289.00 | 1,309.00 | 1,279.00 | 1,290.00 | 1,290.00 | 1.49% | 591,000 |
| Apr 2, 2026 | 1,276.00 | 1,296.00 | 1,269.00 | 1,271.00 | 1,271.00 | -0.63% | 676,800 |
| Apr 1, 2026 | 1,294.00 | 1,294.00 | 1,272.00 | 1,279.00 | 1,279.00 | 0.79% | 901,700 |
| Mar 31, 2026 | 1,264.00 | 1,292.00 | 1,256.00 | 1,269.00 | 1,269.00 | -0.31% | 1,118,800 |
| Mar 30, 2026 | 1,233.00 | 1,278.00 | 1,211.00 | 1,273.00 | 1,273.00 | - | 1,667,500 |
| Mar 27, 2026 | 1,247.00 | 1,280.00 | 1,245.00 | 1,273.00 | 1,263.00 | 2.17% | 1,561,800 |
| Mar 26, 2026 | 1,217.00 | 1,256.00 | 1,217.00 | 1,246.00 | 1,236.21 | 2.38% | 1,271,900 |
| Mar 25, 2026 | 1,218.00 | 1,223.00 | 1,211.00 | 1,217.00 | 1,207.44 | 2.44% | 752,100 |
| Mar 24, 2026 | 1,200.00 | 1,206.00 | 1,182.00 | 1,188.00 | 1,178.67 | 0.68% | 897,000 |
| Mar 23, 2026 | 1,180.00 | 1,189.00 | 1,163.00 | 1,180.00 | 1,170.73 | -2.16% | 1,697,200 |
| Mar 19, 2026 | 1,260.00 | 1,261.00 | 1,205.00 | 1,206.00 | 1,196.53 | -6.22% | 2,112,200 |
| Mar 18, 2026 | 1,290.00 | 1,292.00 | 1,279.00 | 1,286.00 | 1,275.90 | 1.10% | 602,100 |
| Mar 17, 2026 | 1,274.00 | 1,289.00 | 1,268.00 | 1,272.00 | 1,262.01 | 0.39% | 456,700 |
| Mar 16, 2026 | 1,268.00 | 1,276.00 | 1,254.00 | 1,267.00 | 1,257.05 | -0.55% | 792,400 |
| Mar 13, 2026 | 1,273.00 | 1,287.00 | 1,271.00 | 1,274.00 | 1,263.99 | -0.16% | 965,100 |
| Mar 12, 2026 | 1,284.00 | 1,290.00 | 1,267.00 | 1,276.00 | 1,265.98 | -0.62% | 561,400 |
| Mar 11, 2026 | 1,290.00 | 1,312.00 | 1,284.00 | 1,284.00 | 1,273.91 | 0.78% | 423,300 |
| Mar 10, 2026 | 1,265.00 | 1,279.00 | 1,255.00 | 1,274.00 | 1,263.99 | 1.43% | 714,200 |
| Mar 9, 2026 | 1,244.00 | 1,256.00 | 1,224.00 | 1,256.00 | 1,246.13 | -1.18% | 1,211,100 |
| Mar 6, 2026 | 1,265.00 | 1,276.00 | 1,249.00 | 1,271.00 | 1,261.02 | -0.16% | 729,400 |
| Mar 5, 2026 | 1,295.00 | 1,303.00 | 1,267.00 | 1,273.00 | 1,263.00 | -0.55% | 1,119,100 |
| Mar 4, 2026 | 1,288.00 | 1,296.00 | 1,256.00 | 1,280.00 | 1,269.95 | -2.59% | 1,180,500 |
| Mar 3, 2026 | 1,323.00 | 1,347.00 | 1,314.00 | 1,314.00 | 1,303.68 | -1.35% | 903,400 |
| Mar 2, 2026 | 1,291.00 | 1,336.00 | 1,287.00 | 1,332.00 | 1,321.54 | 1.06% | 872,500 |
| Feb 27, 2026 | 1,287.00 | 1,327.00 | 1,272.00 | 1,318.00 | 1,307.65 | 1.93% | 894,800 |
| Feb 26, 2026 | 1,281.00 | 1,299.00 | 1,275.00 | 1,293.00 | 1,282.84 | 0.78% | 605,100 |
| Feb 25, 2026 | 1,280.00 | 1,304.00 | 1,263.00 | 1,283.00 | 1,272.92 | 1.34% | 863,000 |
| Feb 24, 2026 | 1,250.00 | 1,284.00 | 1,241.00 | 1,266.00 | 1,256.05 | 1.61% | 988,500 |
| Feb 20, 2026 | 1,230.00 | 1,258.00 | 1,229.00 | 1,246.00 | 1,236.21 | -0.32% | 825,600 |
| Feb 19, 2026 | 1,215.00 | 1,250.00 | 1,203.00 | 1,250.00 | 1,240.18 | 3.05% | 880,500 |
| Feb 18, 2026 | 1,195.00 | 1,213.00 | 1,192.00 | 1,213.00 | 1,203.47 | 2.88% | 331,800 |
| Feb 17, 2026 | 1,187.00 | 1,204.00 | 1,179.00 | 1,179.00 | 1,169.74 | -0.92% | 370,900 |
| Feb 16, 2026 | 1,190.00 | 1,196.00 | 1,181.00 | 1,190.00 | 1,180.65 | 0.17% | 476,200 |
| Feb 13, 2026 | 1,190.00 | 1,195.00 | 1,172.00 | 1,188.00 | 1,178.67 | 0.76% | 400,300 |
| Feb 12, 2026 | 1,160.00 | 1,189.00 | 1,160.00 | 1,179.00 | 1,169.74 | 2.25% | 633,100 |
| Feb 10, 2026 | 1,152.00 | 1,164.00 | 1,142.00 | 1,153.00 | 1,143.94 | 1.50% | 670,200 |
| Feb 9, 2026 | 1,160.00 | 1,163.00 | 1,116.00 | 1,136.00 | 1,127.08 | 0.26% | 1,228,800 |
| Feb 6, 2026 | 1,188.00 | 1,196.00 | 1,127.00 | 1,133.00 | 1,124.10 | -4.71% | 1,281,000 |
| Feb 5, 2026 | 1,205.00 | 1,215.00 | 1,181.00 | 1,189.00 | 1,179.66 | - | 749,700 |
| Feb 4, 2026 | 1,186.00 | 1,199.00 | 1,177.00 | 1,189.00 | 1,179.66 | 0.85% | 363,000 |
| Feb 3, 2026 | 1,187.00 | 1,195.00 | 1,171.00 | 1,179.00 | 1,169.74 | -0.59% | 529,200 |
| Feb 2, 2026 | 1,189.00 | 1,204.00 | 1,182.00 | 1,186.00 | 1,176.68 | 0.51% | 466,100 |
| Jan 30, 2026 | 1,166.00 | 1,181.00 | 1,162.00 | 1,180.00 | 1,170.73 | 0.77% | 380,000 |
| Jan 29, 2026 | 1,154.00 | 1,172.00 | 1,142.00 | 1,171.00 | 1,161.80 | 1.47% | 372,900 |
| Jan 28, 2026 | 1,163.00 | 1,169.00 | 1,152.00 | 1,154.00 | 1,144.93 | -1.20% | 326,200 |
| Jan 27, 2026 | 1,170.00 | 1,172.00 | 1,159.00 | 1,168.00 | 1,158.82 | -0.93% | 456,500 |
| Jan 26, 2026 | 1,189.00 | 1,189.00 | 1,176.00 | 1,179.00 | 1,169.74 | -1.09% | 361,300 |
| Jan 23, 2026 | 1,200.00 | 1,206.00 | 1,187.00 | 1,192.00 | 1,182.64 | -0.17% | 339,300 |
| Jan 22, 2026 | 1,174.00 | 1,196.00 | 1,174.00 | 1,194.00 | 1,184.62 | 2.58% | 535,400 |
| Jan 21, 2026 | 1,171.00 | 1,196.00 | 1,161.00 | 1,164.00 | 1,154.86 | -1.19% | 615,900 |
| Jan 20, 2026 | 1,189.00 | 1,189.00 | 1,174.00 | 1,178.00 | 1,168.75 | -0.93% | 271,600 |
| Jan 19, 2026 | 1,173.00 | 1,190.00 | 1,165.00 | 1,189.00 | 1,179.66 | 1.45% | 584,100 |
| Jan 16, 2026 | 1,182.00 | 1,186.00 | 1,164.00 | 1,172.00 | 1,162.79 | -1.26% | 380,000 |
| Jan 15, 2026 | 1,188.00 | 1,193.00 | 1,180.00 | 1,187.00 | 1,177.68 | -0.08% | 450,400 |
| Jan 14, 2026 | 1,192.00 | 1,204.00 | 1,182.00 | 1,188.00 | 1,178.67 | -0.34% | 462,100 |
| Jan 13, 2026 | 1,201.00 | 1,205.00 | 1,190.00 | 1,192.00 | 1,182.64 | 0.25% | 333,500 |
| Jan 9, 2026 | 1,194.00 | 1,195.00 | 1,185.00 | 1,189.00 | 1,179.66 | 0.93% | 350,600 |
| Jan 8, 2026 | 1,188.00 | 1,198.00 | 1,174.00 | 1,178.00 | 1,168.75 | -0.84% | 373,800 |
| Jan 7, 2026 | 1,180.00 | 1,197.00 | 1,175.00 | 1,188.00 | 1,178.67 | -0.34% | 343,200 |
| Jan 6, 2026 | 1,175.00 | 1,204.00 | 1,175.00 | 1,192.00 | 1,182.64 | 1.71% | 373,500 |
| Jan 5, 2026 | 1,167.00 | 1,179.00 | 1,166.00 | 1,172.00 | 1,162.79 | 0.77% | 350,100 |
| Dec 30, 2025 | 1,158.00 | 1,172.00 | 1,157.00 | 1,163.00 | 1,153.86 | -0.09% | 581,600 |
| Dec 29, 2025 | 1,159.00 | 1,165.00 | 1,154.00 | 1,164.00 | 1,154.86 | 0.69% | 256,600 |
| Dec 26, 2025 | 1,170.00 | 1,179.00 | 1,153.00 | 1,156.00 | 1,146.92 | -0.52% | 313,000 |
| Dec 25, 2025 | 1,142.00 | 1,166.00 | 1,138.00 | 1,162.00 | 1,152.87 | 2.11% | 299,800 |
| Dec 24, 2025 | 1,143.00 | 1,160.00 | 1,136.00 | 1,138.00 | 1,129.06 | -0.44% | 426,000 |
| Dec 23, 2025 | 1,133.00 | 1,149.00 | 1,133.00 | 1,143.00 | 1,134.02 | 0.18% | 336,900 |
| Dec 22, 2025 | 1,116.00 | 1,145.00 | 1,116.00 | 1,141.00 | 1,132.04 | 2.24% | 523,900 |
| Dec 19, 2025 | 1,130.00 | 1,133.00 | 1,110.00 | 1,116.00 | 1,107.23 | -1.24% | 823,300 |
| Dec 18, 2025 | 1,116.00 | 1,137.00 | 1,113.00 | 1,130.00 | 1,121.12 | 1.89% | 439,100 |
| Dec 17, 2025 | 1,113.00 | 1,119.00 | 1,104.00 | 1,109.00 | 1,100.29 | -0.27% | 225,800 |
| Dec 16, 2025 | 1,118.00 | 1,118.00 | 1,103.00 | 1,112.00 | 1,103.26 | -0.54% | 248,600 |
| Dec 15, 2025 | 1,104.00 | 1,118.00 | 1,091.00 | 1,118.00 | 1,109.22 | 0.72% | 327,700 |
| Dec 12, 2025 | 1,094.00 | 1,114.00 | 1,094.00 | 1,110.00 | 1,101.28 | 1.19% | 402,900 |
| Dec 11, 2025 | 1,116.00 | 1,117.00 | 1,097.00 | 1,097.00 | 1,088.38 | -0.99% | 229,400 |
| Dec 10, 2025 | 1,109.00 | 1,119.00 | 1,108.00 | 1,108.00 | 1,099.30 | -0.09% | 206,300 |
| Dec 9, 2025 | 1,112.00 | 1,116.00 | 1,097.00 | 1,109.00 | 1,100.29 | -0.54% | 324,700 |
| Dec 8, 2025 | 1,101.00 | 1,116.00 | 1,097.00 | 1,115.00 | 1,106.24 | 1.64% | 319,500 |
| Dec 5, 2025 | 1,094.00 | 1,101.00 | 1,087.00 | 1,097.00 | 1,088.38 | -0.45% | 411,500 |
| Dec 4, 2025 | 1,091.00 | 1,104.00 | 1,091.00 | 1,102.00 | 1,093.34 | 1.01% | 469,100 |
| Dec 3, 2025 | 1,086.00 | 1,102.00 | 1,083.00 | 1,091.00 | 1,082.43 | -0.09% | 499,100 |
| Dec 2, 2025 | 1,114.00 | 1,116.00 | 1,092.00 | 1,092.00 | 1,083.42 | -1.97% | 536,100 |
| Dec 1, 2025 | 1,108.00 | 1,120.00 | 1,102.00 | 1,114.00 | 1,105.25 | 0.36% | 480,300 |