NPC Incorporated (TYO:6255)
Japan
· Delayed Price · Currency is JPY 765.00
+45.00 (6.25%)
Mar 10, 2026, 3:30 PM JST
NPC Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 731.00 | 733.00 | 698.00 | 720.00 | 720.00 | -7.10% | 383,800 |
| Mar 6, 2026 | 753.00 | 779.00 | 752.00 | 775.00 | 775.00 | 1.31% | 233,000 |
| Mar 5, 2026 | 747.00 | 769.00 | 747.00 | 765.00 | 765.00 | 6.69% | 263,100 |
| Mar 4, 2026 | 745.00 | 746.00 | 705.00 | 717.00 | 717.00 | -7.48% | 478,300 |
| Mar 3, 2026 | 819.00 | 825.00 | 775.00 | 775.00 | 775.00 | -6.17% | 314,500 |
| Mar 2, 2026 | 814.00 | 832.00 | 808.00 | 826.00 | 826.00 | -0.36% | 277,000 |
| Feb 27, 2026 | 807.00 | 833.00 | 794.00 | 829.00 | 829.00 | 0.97% | 257,600 |
| Feb 26, 2026 | 824.00 | 830.00 | 802.00 | 821.00 | 821.00 | 0.49% | 317,500 |
| Feb 25, 2026 | 793.00 | 838.00 | 786.00 | 817.00 | 817.00 | 2.64% | 413,300 |
| Feb 24, 2026 | 784.00 | 808.00 | 777.00 | 796.00 | 796.00 | 2.45% | 181,600 |
| Feb 20, 2026 | 790.00 | 792.00 | 772.00 | 777.00 | 777.00 | -1.89% | 179,400 |
| Feb 19, 2026 | 806.00 | 806.00 | 781.00 | 792.00 | 792.00 | -1.37% | 264,400 |
| Feb 18, 2026 | 759.00 | 808.00 | 759.00 | 803.00 | 803.00 | 5.80% | 408,900 |
| Feb 17, 2026 | 755.00 | 775.00 | 745.00 | 759.00 | 759.00 | 0.53% | 183,900 |
| Feb 16, 2026 | 737.00 | 759.00 | 734.00 | 755.00 | 755.00 | 3.57% | 180,000 |
| Feb 13, 2026 | 759.00 | 768.00 | 723.00 | 729.00 | 729.00 | -4.33% | 328,800 |
| Feb 12, 2026 | 771.00 | 779.00 | 759.00 | 762.00 | 762.00 | -0.39% | 266,600 |
| Feb 10, 2026 | 765.00 | 774.00 | 761.00 | 765.00 | 765.00 | 0.26% | 165,400 |
| Feb 9, 2026 | 768.00 | 769.00 | 756.00 | 763.00 | 763.00 | 2.28% | 253,700 |
| Feb 6, 2026 | 737.00 | 746.00 | 728.00 | 746.00 | 746.00 | 0.27% | 172,800 |
| Feb 5, 2026 | 757.00 | 757.00 | 738.00 | 744.00 | 744.00 | -1.72% | 156,100 |
| Feb 4, 2026 | 744.00 | 763.00 | 740.00 | 757.00 | 757.00 | 1.47% | 248,100 |
| Feb 3, 2026 | 732.00 | 751.00 | 731.00 | 746.00 | 746.00 | 2.61% | 165,500 |
| Feb 2, 2026 | 734.00 | 752.00 | 727.00 | 727.00 | 727.00 | -1.22% | 159,400 |
| Jan 30, 2026 | 748.00 | 749.00 | 726.00 | 736.00 | 736.00 | -1.87% | 176,800 |
| Jan 29, 2026 | 740.00 | 754.00 | 732.00 | 750.00 | 750.00 | 1.35% | 156,200 |
| Jan 28, 2026 | 757.00 | 757.00 | 737.00 | 740.00 | 740.00 | -2.25% | 183,300 |
| Jan 27, 2026 | 749.00 | 759.00 | 736.00 | 757.00 | 757.00 | 0.13% | 196,300 |
| Jan 26, 2026 | 775.00 | 782.00 | 748.00 | 756.00 | 756.00 | -1.82% | 537,900 |
| Jan 23, 2026 | 752.00 | 774.00 | 736.00 | 770.00 | 770.00 | 2.39% | 649,800 |
| Jan 22, 2026 | 732.00 | 767.00 | 725.00 | 752.00 | 752.00 | 4.88% | 757,600 |
| Jan 21, 2026 | 681.00 | 721.00 | 668.00 | 717.00 | 717.00 | 5.44% | 796,100 |
| Jan 20, 2026 | 706.00 | 706.00 | 680.00 | 680.00 | 680.00 | -5.29% | 393,300 |
| Jan 19, 2026 | 729.00 | 729.00 | 707.00 | 718.00 | 718.00 | -1.64% | 202,300 |
| Jan 16, 2026 | 714.00 | 736.00 | 707.00 | 730.00 | 730.00 | 2.38% | 355,100 |
| Jan 15, 2026 | 706.00 | 717.00 | 681.00 | 713.00 | 713.00 | -0.83% | 453,500 |
| Jan 14, 2026 | 712.00 | 737.00 | 702.00 | 719.00 | 719.00 | 5.74% | 854,500 |
| Jan 13, 2026 | 687.00 | 702.00 | 680.00 | 680.00 | 680.00 | -0.29% | 396,100 |
| Jan 9, 2026 | 680.00 | 690.00 | 680.00 | 682.00 | 682.00 | - | 116,500 |
| Jan 8, 2026 | 680.00 | 690.00 | 678.00 | 682.00 | 682.00 | - | 128,800 |
| Jan 7, 2026 | 687.00 | 690.00 | 680.00 | 682.00 | 682.00 | -1.45% | 156,600 |
| Jan 6, 2026 | 701.00 | 713.00 | 688.00 | 692.00 | 692.00 | -1.28% | 179,600 |
| Jan 5, 2026 | 689.00 | 707.00 | 684.00 | 701.00 | 701.00 | 3.09% | 269,600 |
| Dec 30, 2025 | 700.00 | 702.00 | 680.00 | 680.00 | 680.00 | -3.13% | 212,300 |
| Dec 29, 2025 | 686.00 | 709.00 | 685.00 | 702.00 | 702.00 | 2.33% | 273,900 |
| Dec 26, 2025 | 696.00 | 697.00 | 683.00 | 686.00 | 686.00 | -1.15% | 272,300 |
| Dec 25, 2025 | 687.00 | 697.00 | 681.00 | 694.00 | 694.00 | 1.02% | 210,600 |
| Dec 24, 2025 | 680.00 | 692.00 | 677.00 | 687.00 | 687.00 | 0.15% | 182,500 |
| Dec 23, 2025 | 687.00 | 709.00 | 682.00 | 686.00 | 686.00 | -0.29% | 296,300 |
| Dec 22, 2025 | 694.00 | 695.00 | 681.00 | 688.00 | 688.00 | -0.86% | 187,200 |
| Dec 19, 2025 | 680.00 | 694.00 | 676.00 | 694.00 | 694.00 | 2.06% | 182,100 |
| Dec 18, 2025 | 698.00 | 698.00 | 678.00 | 680.00 | 680.00 | -2.72% | 214,000 |
| Dec 17, 2025 | 697.00 | 702.00 | 690.00 | 699.00 | 699.00 | -0.14% | 119,600 |
| Dec 16, 2025 | 713.00 | 713.00 | 698.00 | 700.00 | 700.00 | -1.82% | 131,600 |
| Dec 15, 2025 | 707.00 | 717.00 | 704.00 | 713.00 | 713.00 | - | 206,200 |
| Dec 12, 2025 | 709.00 | 721.00 | 709.00 | 713.00 | 713.00 | -0.56% | 163,400 |
| Dec 11, 2025 | 713.00 | 720.00 | 709.00 | 717.00 | 717.00 | 0.84% | 180,000 |
| Dec 10, 2025 | 713.00 | 727.00 | 711.00 | 711.00 | 711.00 | -0.28% | 185,800 |
| Dec 9, 2025 | 690.00 | 715.00 | 690.00 | 713.00 | 713.00 | 2.59% | 244,200 |
| Dec 8, 2025 | 704.00 | 706.00 | 686.00 | 695.00 | 695.00 | -1.97% | 198,500 |
| Dec 5, 2025 | 718.00 | 722.00 | 704.00 | 709.00 | 709.00 | -1.25% | 149,800 |
| Dec 4, 2025 | 699.00 | 721.00 | 699.00 | 718.00 | 718.00 | 2.72% | 179,400 |
| Dec 3, 2025 | 708.00 | 710.00 | 697.00 | 699.00 | 699.00 | -1.27% | 111,400 |
| Dec 2, 2025 | 720.00 | 724.00 | 699.00 | 708.00 | 708.00 | -1.53% | 167,600 |
| Dec 1, 2025 | 719.00 | 724.00 | 710.00 | 719.00 | 719.00 | - | 144,900 |
| Nov 28, 2025 | 718.00 | 730.00 | 716.00 | 719.00 | 719.00 | -0.42% | 124,600 |
| Nov 27, 2025 | 711.00 | 722.00 | 711.00 | 722.00 | 722.00 | 1.40% | 102,600 |
| Nov 26, 2025 | 715.00 | 720.00 | 708.00 | 712.00 | 712.00 | - | 140,900 |
| Nov 25, 2025 | 752.00 | 753.00 | 711.00 | 712.00 | 712.00 | -4.43% | 241,200 |
| Nov 21, 2025 | 745.00 | 762.00 | 740.00 | 745.00 | 745.00 | -2.49% | 175,800 |
| Nov 20, 2025 | 732.00 | 767.00 | 725.00 | 764.00 | 764.00 | 6.56% | 405,900 |
| Nov 19, 2025 | 731.00 | 740.00 | 712.00 | 717.00 | 717.00 | -1.10% | 228,800 |
| Nov 18, 2025 | 730.00 | 744.00 | 722.00 | 725.00 | 725.00 | -1.89% | 216,000 |
| Nov 17, 2025 | 735.00 | 751.00 | 732.00 | 739.00 | 739.00 | 0.54% | 124,500 |
| Nov 14, 2025 | 730.00 | 748.00 | 728.00 | 735.00 | 735.00 | -0.94% | 190,500 |
| Nov 13, 2025 | 741.00 | 748.00 | 737.00 | 742.00 | 742.00 | -1.07% | 97,500 |
| Nov 12, 2025 | 750.00 | 756.00 | 738.00 | 750.00 | 750.00 | -0.27% | 234,800 |
| Nov 11, 2025 | 725.00 | 754.00 | 720.00 | 752.00 | 752.00 | 4.59% | 411,000 |
| Nov 10, 2025 | 709.00 | 719.00 | 699.00 | 719.00 | 719.00 | 1.41% | 189,500 |
| Nov 7, 2025 | 706.00 | 713.00 | 698.00 | 709.00 | 709.00 | -0.98% | 195,400 |
| Nov 6, 2025 | 721.00 | 725.00 | 710.00 | 716.00 | 716.00 | 0.56% | 169,300 |
| Nov 5, 2025 | 730.00 | 732.00 | 696.00 | 712.00 | 712.00 | -3.13% | 304,400 |
| Nov 4, 2025 | 731.00 | 761.00 | 729.00 | 735.00 | 735.00 | 2.23% | 484,200 |
| Oct 31, 2025 | 764.00 | 765.00 | 717.00 | 719.00 | 719.00 | -6.87% | 389,500 |
| Oct 30, 2025 | 745.00 | 772.00 | 738.00 | 772.00 | 772.00 | 4.18% | 352,300 |
| Oct 29, 2025 | 770.00 | 790.00 | 740.00 | 741.00 | 741.00 | -3.64% | 488,600 |
| Oct 28, 2025 | 771.00 | 786.00 | 766.00 | 769.00 | 769.00 | -1.54% | 375,600 |
| Oct 27, 2025 | 770.00 | 781.00 | 750.00 | 781.00 | 781.00 | 7.13% | 830,900 |
| Oct 24, 2025 | 710.00 | 768.00 | 697.00 | 729.00 | 729.00 | 2.82% | 1,470,000 |
| Oct 23, 2025 | 706.00 | 712.00 | 699.00 | 709.00 | 709.00 | -1.25% | 297,900 |
| Oct 22, 2025 | 689.00 | 720.00 | 686.00 | 718.00 | 718.00 | 4.66% | 567,800 |
| Oct 21, 2025 | 700.00 | 708.00 | 683.00 | 686.00 | 686.00 | -0.58% | 399,100 |
| Oct 20, 2025 | 672.00 | 691.00 | 669.00 | 690.00 | 690.00 | 5.83% | 431,000 |
| Oct 17, 2025 | 649.00 | 679.00 | 643.00 | 652.00 | 652.00 | -0.46% | 555,800 |
| Oct 16, 2025 | 641.00 | 667.00 | 641.00 | 655.00 | 655.00 | 2.18% | 370,900 |
| Oct 15, 2025 | 604.00 | 644.00 | 604.00 | 641.00 | 641.00 | 6.48% | 801,700 |
| Oct 14, 2025 | 584.00 | 616.00 | 583.00 | 602.00 | 602.00 | - | 1,072,200 |
| Oct 10, 2025 | 686.00 | 720.00 | 602.00 | 602.00 | 602.00 | -9.61% | 3,409,200 |
| Oct 9, 2025 | 666.00 | 673.00 | 654.00 | 666.00 | 666.00 | -0.30% | 466,900 |
| Oct 8, 2025 | 680.00 | 688.00 | 667.00 | 668.00 | 668.00 | -3.75% | 470,100 |