Nissei Plastic Industrial Co.,Ltd. (TYO:6293)
Japan
· Delayed Price · Currency is JPY 895.00
+24.00 (2.76%)
Mar 10, 2026, 3:30 PM JST
Nissei Plastic Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 884.00 | 901.00 | 884.00 | 892.00 | - | 2.41% | 23,200 |
| Mar 9, 2026 | 880.00 | 881.00 | 864.00 | 871.00 | 871.00 | -1.69% | 44,200 |
| Mar 6, 2026 | 885.00 | 888.00 | 876.00 | 886.00 | 886.00 | 0.11% | 20,700 |
| Mar 5, 2026 | 880.00 | 890.00 | 876.00 | 885.00 | 885.00 | 2.79% | 27,400 |
| Mar 4, 2026 | 875.00 | 881.00 | 853.00 | 861.00 | 861.00 | -2.71% | 59,300 |
| Mar 3, 2026 | 905.00 | 905.00 | 885.00 | 885.00 | 885.00 | -1.78% | 80,000 |
| Mar 2, 2026 | 912.00 | 919.00 | 900.00 | 901.00 | 901.00 | -3.64% | 82,300 |
| Feb 27, 2026 | 915.00 | 935.00 | 915.00 | 935.00 | 935.00 | 2.52% | 75,700 |
| Feb 26, 2026 | 910.00 | 922.00 | 910.00 | 912.00 | 912.00 | 0.66% | 38,300 |
| Feb 25, 2026 | 905.00 | 913.00 | 902.00 | 906.00 | 906.00 | -0.22% | 35,100 |
| Feb 24, 2026 | 900.00 | 915.00 | 898.00 | 908.00 | 908.00 | 1.45% | 37,400 |
| Feb 20, 2026 | 900.00 | 900.00 | 891.00 | 895.00 | 895.00 | -1.00% | 37,200 |
| Feb 19, 2026 | 906.00 | 906.00 | 892.00 | 904.00 | 904.00 | 0.22% | 37,200 |
| Feb 18, 2026 | 915.00 | 915.00 | 898.00 | 902.00 | 902.00 | - | 31,400 |
| Feb 17, 2026 | 902.00 | 916.00 | 900.00 | 902.00 | 902.00 | -0.22% | 43,500 |
| Feb 16, 2026 | 902.00 | 917.00 | 902.00 | 904.00 | 904.00 | 0.22% | 59,500 |
| Feb 13, 2026 | 912.00 | 915.00 | 899.00 | 902.00 | 902.00 | -1.53% | 44,100 |
| Feb 12, 2026 | 911.00 | 923.00 | 911.00 | 916.00 | 916.00 | 0.55% | 61,800 |
| Feb 10, 2026 | 908.00 | 911.00 | 901.00 | 911.00 | 911.00 | 1.11% | 35,600 |
| Feb 9, 2026 | 888.00 | 914.00 | 885.00 | 901.00 | 901.00 | 3.21% | 100,400 |
| Feb 6, 2026 | 873.00 | 876.00 | 861.00 | 873.00 | 873.00 | - | 33,700 |
| Feb 5, 2026 | 874.00 | 879.00 | 871.00 | 873.00 | 873.00 | 0.34% | 27,400 |
| Feb 4, 2026 | 859.00 | 875.00 | 859.00 | 870.00 | 870.00 | 1.64% | 42,900 |
| Feb 3, 2026 | 848.00 | 856.00 | 841.00 | 856.00 | 856.00 | 1.18% | 47,500 |
| Feb 2, 2026 | 866.00 | 873.00 | 842.00 | 846.00 | 846.00 | -2.98% | 70,100 |
| Jan 30, 2026 | 861.00 | 874.00 | 859.00 | 872.00 | 872.00 | 1.40% | 28,400 |
| Jan 29, 2026 | 861.00 | 864.00 | 853.00 | 860.00 | 860.00 | -0.58% | 45,400 |
| Jan 28, 2026 | 874.00 | 874.00 | 865.00 | 865.00 | 865.00 | -1.26% | 36,600 |
| Jan 27, 2026 | 879.00 | 885.00 | 874.00 | 876.00 | 876.00 | -0.34% | 36,700 |
| Jan 26, 2026 | 895.00 | 895.00 | 877.00 | 879.00 | 879.00 | -1.79% | 53,300 |
| Jan 23, 2026 | 903.00 | 905.00 | 895.00 | 895.00 | 895.00 | -1.43% | 47,500 |
| Jan 22, 2026 | 885.00 | 911.00 | 885.00 | 908.00 | 908.00 | 2.60% | 90,700 |
| Jan 21, 2026 | 890.00 | 892.00 | 883.00 | 885.00 | 885.00 | -0.78% | 44,900 |
| Jan 20, 2026 | 902.00 | 902.00 | 888.00 | 892.00 | 892.00 | -0.78% | 65,600 |
| Jan 19, 2026 | 909.00 | 909.00 | 897.00 | 899.00 | 899.00 | -0.55% | 37,000 |
| Jan 16, 2026 | 905.00 | 906.00 | 897.00 | 904.00 | 904.00 | -0.44% | 32,000 |
| Jan 15, 2026 | 898.00 | 908.00 | 896.00 | 908.00 | 908.00 | 1.11% | 50,100 |
| Jan 14, 2026 | 898.00 | 902.00 | 893.00 | 898.00 | 898.00 | 0.34% | 38,900 |
| Jan 13, 2026 | 894.00 | 899.00 | 881.00 | 895.00 | 895.00 | 0.79% | 63,200 |
| Jan 9, 2026 | 888.00 | 894.00 | 886.00 | 888.00 | 888.00 | -0.22% | 25,600 |
| Jan 8, 2026 | 893.00 | 904.00 | 890.00 | 890.00 | 890.00 | -0.22% | 39,100 |
| Jan 7, 2026 | 888.00 | 897.00 | 882.00 | 892.00 | 892.00 | 0.45% | 34,600 |
| Jan 6, 2026 | 885.00 | 891.00 | 885.00 | 888.00 | 888.00 | 0.34% | 27,800 |
| Jan 5, 2026 | 881.00 | 889.00 | 876.00 | 885.00 | 885.00 | 0.45% | 28,600 |
| Dec 30, 2025 | 874.00 | 888.00 | 874.00 | 881.00 | 881.00 | 0.69% | 33,500 |
| Dec 29, 2025 | 862.00 | 881.00 | 862.00 | 875.00 | 875.00 | 1.74% | 51,100 |
| Dec 26, 2025 | 867.00 | 869.00 | 860.00 | 860.00 | 860.00 | -0.46% | 32,700 |
| Dec 25, 2025 | 863.00 | 870.00 | 862.00 | 864.00 | 864.00 | 0.93% | 53,700 |
| Dec 24, 2025 | 856.00 | 864.00 | 856.00 | 856.00 | 856.00 | - | 32,600 |
| Dec 23, 2025 | 845.00 | 857.00 | 844.00 | 856.00 | 856.00 | 1.42% | 46,000 |
| Dec 22, 2025 | 831.00 | 844.00 | 830.00 | 844.00 | 844.00 | 1.69% | 50,100 |
| Dec 19, 2025 | 813.00 | 834.00 | 813.00 | 830.00 | 830.00 | 1.97% | 63,800 |
| Dec 18, 2025 | 810.00 | 818.00 | 804.00 | 814.00 | 814.00 | 0.49% | 68,500 |
| Dec 17, 2025 | 822.00 | 822.00 | 810.00 | 810.00 | 810.00 | -1.34% | 43,700 |
| Dec 16, 2025 | 823.00 | 825.00 | 817.00 | 821.00 | 821.00 | -0.48% | 81,300 |
| Dec 15, 2025 | 815.00 | 833.00 | 815.00 | 825.00 | 825.00 | 1.23% | 71,700 |
| Dec 12, 2025 | 812.00 | 820.00 | 810.00 | 815.00 | 815.00 | 0.62% | 58,900 |
| Dec 11, 2025 | 820.00 | 820.00 | 810.00 | 810.00 | 810.00 | -1.22% | 67,400 |
| Dec 10, 2025 | 824.00 | 828.00 | 819.00 | 820.00 | 820.00 | -0.24% | 47,600 |
| Dec 9, 2025 | 835.00 | 836.00 | 821.00 | 822.00 | 822.00 | -1.32% | 52,100 |
| Dec 8, 2025 | 833.00 | 842.00 | 825.00 | 833.00 | 833.00 | 0.24% | 50,500 |
| Dec 5, 2025 | 841.00 | 843.00 | 831.00 | 831.00 | 831.00 | -0.48% | 44,100 |
| Dec 4, 2025 | 832.00 | 840.00 | 831.00 | 835.00 | 835.00 | 0.24% | 38,800 |
| Dec 3, 2025 | 833.00 | 839.00 | 833.00 | 833.00 | 833.00 | 0.12% | 28,400 |
| Dec 2, 2025 | 837.00 | 842.00 | 832.00 | 832.00 | 832.00 | -0.36% | 27,600 |
| Dec 1, 2025 | 843.00 | 843.00 | 835.00 | 835.00 | 835.00 | -0.12% | 31,000 |
| Nov 28, 2025 | 838.00 | 840.00 | 832.00 | 836.00 | 836.00 | 0.60% | 35,300 |
| Nov 27, 2025 | 841.00 | 841.00 | 829.00 | 831.00 | 831.00 | -0.36% | 30,200 |
| Nov 26, 2025 | 833.00 | 839.00 | 831.00 | 834.00 | 834.00 | 0.85% | 38,500 |
| Nov 25, 2025 | 838.00 | 838.00 | 823.00 | 827.00 | 827.00 | -0.36% | 41,800 |
| Nov 21, 2025 | 822.00 | 834.00 | 822.00 | 830.00 | 830.00 | 0.85% | 27,500 |
| Nov 20, 2025 | 822.00 | 827.00 | 815.00 | 823.00 | 823.00 | 1.60% | 52,800 |
| Nov 19, 2025 | 829.00 | 831.00 | 810.00 | 810.00 | 810.00 | -2.29% | 68,600 |
| Nov 18, 2025 | 836.00 | 845.00 | 829.00 | 829.00 | 829.00 | -1.19% | 55,300 |
| Nov 17, 2025 | 850.00 | 860.00 | 832.00 | 839.00 | 839.00 | -0.59% | 68,300 |
| Nov 14, 2025 | 853.00 | 853.00 | 844.00 | 844.00 | 844.00 | -1.06% | 23,800 |
| Nov 13, 2025 | 862.00 | 865.00 | 852.00 | 853.00 | 853.00 | -0.58% | 23,700 |
| Nov 12, 2025 | 843.00 | 858.00 | 843.00 | 858.00 | 858.00 | 1.78% | 41,000 |
| Nov 11, 2025 | 843.00 | 843.00 | 837.00 | 843.00 | 843.00 | - | 17,800 |
| Nov 10, 2025 | 839.00 | 843.00 | 837.00 | 843.00 | 843.00 | 0.48% | 23,700 |
| Nov 7, 2025 | 842.00 | 844.00 | 836.00 | 839.00 | 839.00 | -0.12% | 31,400 |
| Nov 6, 2025 | 834.00 | 849.00 | 829.00 | 840.00 | 840.00 | 0.60% | 34,300 |
| Nov 5, 2025 | 849.00 | 849.00 | 831.00 | 835.00 | 835.00 | -1.53% | 40,500 |
| Nov 4, 2025 | 848.00 | 854.00 | 845.00 | 848.00 | 848.00 | -0.24% | 24,500 |
| Oct 31, 2025 | 856.00 | 859.00 | 845.00 | 850.00 | 850.00 | -0.82% | 42,900 |
| Oct 30, 2025 | 859.00 | 863.00 | 856.00 | 857.00 | 857.00 | 0.23% | 30,800 |
| Oct 29, 2025 | 866.00 | 867.00 | 855.00 | 855.00 | 855.00 | -0.58% | 26,500 |
| Oct 28, 2025 | 884.00 | 884.00 | 857.00 | 860.00 | 860.00 | -2.93% | 45,900 |
| Oct 27, 2025 | 887.00 | 894.00 | 884.00 | 886.00 | 886.00 | - | 22,900 |
| Oct 24, 2025 | 885.00 | 888.00 | 884.00 | 886.00 | 886.00 | -0.23% | 12,300 |
| Oct 23, 2025 | 892.00 | 894.00 | 886.00 | 888.00 | 888.00 | -0.34% | 18,900 |
| Oct 22, 2025 | 888.00 | 894.00 | 887.00 | 891.00 | 891.00 | 0.22% | 25,400 |
| Oct 21, 2025 | 900.00 | 901.00 | 887.00 | 889.00 | 889.00 | -1.00% | 38,900 |
| Oct 20, 2025 | 887.00 | 898.00 | 885.00 | 898.00 | 898.00 | 1.81% | 46,200 |
| Oct 17, 2025 | 879.00 | 882.00 | 872.00 | 882.00 | 882.00 | 1.26% | 40,800 |
| Oct 16, 2025 | 872.00 | 874.00 | 869.00 | 871.00 | 871.00 | 0.23% | 16,600 |
| Oct 15, 2025 | 854.00 | 872.00 | 854.00 | 869.00 | 869.00 | 1.76% | 30,200 |
| Oct 14, 2025 | 846.00 | 854.00 | 843.00 | 854.00 | 854.00 | 1.07% | 64,300 |
| Oct 10, 2025 | 854.00 | 857.00 | 845.00 | 845.00 | 845.00 | -1.29% | 42,600 |
| Oct 9, 2025 | 855.00 | 858.00 | 853.00 | 856.00 | 856.00 | 0.12% | 15,700 |