Nihon Plast Co., Ltd. (TYO:7291)
Japan
· Delayed Price · Currency is JPY 442.00
+12.00 (2.79%)
Mar 10, 2026, 3:30 PM JST
Nihon Plast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 428.00 | 433.00 | 409.00 | 430.00 | 430.00 | -4.87% | 232,700 |
| Mar 6, 2026 | 445.00 | 452.00 | 438.00 | 452.00 | 452.00 | 1.57% | 57,500 |
| Mar 5, 2026 | 441.00 | 451.00 | 440.00 | 445.00 | 445.00 | 4.71% | 72,500 |
| Mar 4, 2026 | 449.00 | 450.00 | 418.00 | 425.00 | 425.00 | -7.00% | 193,300 |
| Mar 3, 2026 | 473.00 | 473.00 | 455.00 | 457.00 | 457.00 | -2.35% | 43,800 |
| Mar 2, 2026 | 475.00 | 475.00 | 464.00 | 468.00 | 468.00 | -1.89% | 42,200 |
| Feb 27, 2026 | 469.00 | 484.00 | 466.00 | 477.00 | 477.00 | 1.71% | 47,200 |
| Feb 26, 2026 | 469.00 | 472.00 | 465.00 | 469.00 | 469.00 | 0.64% | 41,500 |
| Feb 25, 2026 | 463.00 | 467.00 | 462.00 | 466.00 | 466.00 | 0.87% | 71,600 |
| Feb 24, 2026 | 460.00 | 462.00 | 457.00 | 462.00 | 462.00 | 0.22% | 30,500 |
| Feb 20, 2026 | 462.00 | 462.00 | 458.00 | 461.00 | 461.00 | -0.43% | 31,700 |
| Feb 19, 2026 | 459.00 | 463.00 | 456.00 | 463.00 | 463.00 | 0.87% | 43,000 |
| Feb 18, 2026 | 455.00 | 461.00 | 453.00 | 459.00 | 459.00 | 0.88% | 43,700 |
| Feb 17, 2026 | 449.00 | 455.00 | 446.00 | 455.00 | 455.00 | 1.56% | 51,800 |
| Feb 16, 2026 | 449.00 | 452.00 | 445.00 | 448.00 | 448.00 | 0.22% | 116,800 |
| Feb 13, 2026 | 454.00 | 459.00 | 446.00 | 447.00 | 447.00 | -1.76% | 56,300 |
| Feb 12, 2026 | 462.00 | 462.00 | 452.00 | 455.00 | 455.00 | -0.22% | 68,600 |
| Feb 10, 2026 | 460.00 | 462.00 | 456.00 | 456.00 | 456.00 | -0.44% | 69,900 |
| Feb 9, 2026 | 462.00 | 462.00 | 453.00 | 458.00 | 458.00 | 0.88% | 60,600 |
| Feb 6, 2026 | 452.00 | 458.00 | 450.00 | 454.00 | 454.00 | - | 21,400 |
| Feb 5, 2026 | 452.00 | 459.00 | 451.00 | 454.00 | 454.00 | -0.87% | 52,200 |
| Feb 4, 2026 | 458.00 | 459.00 | 457.00 | 458.00 | 458.00 | - | 21,300 |
| Feb 3, 2026 | 450.00 | 459.00 | 450.00 | 458.00 | 458.00 | 2.23% | 21,200 |
| Feb 2, 2026 | 453.00 | 457.00 | 445.00 | 448.00 | 448.00 | -0.88% | 38,200 |
| Jan 30, 2026 | 452.00 | 452.00 | 449.00 | 452.00 | 452.00 | 0.67% | 35,200 |
| Jan 29, 2026 | 445.00 | 449.00 | 438.00 | 449.00 | 449.00 | 1.35% | 18,100 |
| Jan 28, 2026 | 450.00 | 450.00 | 443.00 | 443.00 | 443.00 | -2.21% | 58,000 |
| Jan 27, 2026 | 453.00 | 453.00 | 446.00 | 453.00 | 453.00 | - | 24,400 |
| Jan 26, 2026 | 460.00 | 462.00 | 450.00 | 453.00 | 453.00 | -1.95% | 53,600 |
| Jan 23, 2026 | 463.00 | 465.00 | 460.00 | 462.00 | 462.00 | -0.22% | 35,900 |
| Jan 22, 2026 | 459.00 | 468.00 | 457.00 | 463.00 | 463.00 | 0.65% | 38,800 |
| Jan 21, 2026 | 459.00 | 460.00 | 453.00 | 460.00 | 460.00 | -1.29% | 36,300 |
| Jan 20, 2026 | 454.00 | 466.00 | 448.00 | 466.00 | 466.00 | 3.56% | 94,600 |
| Jan 19, 2026 | 455.00 | 456.00 | 444.00 | 450.00 | 450.00 | -0.88% | 52,200 |
| Jan 16, 2026 | 445.00 | 456.00 | 444.00 | 454.00 | 454.00 | 2.25% | 96,400 |
| Jan 15, 2026 | 441.00 | 445.00 | 439.00 | 444.00 | 444.00 | 1.14% | 26,000 |
| Jan 14, 2026 | 434.00 | 444.00 | 434.00 | 439.00 | 439.00 | 1.62% | 43,100 |
| Jan 13, 2026 | 434.00 | 436.00 | 432.00 | 432.00 | 432.00 | 0.23% | 38,100 |
| Jan 9, 2026 | 430.00 | 434.00 | 428.00 | 431.00 | 431.00 | 0.47% | 6,800 |
| Jan 8, 2026 | 430.00 | 432.00 | 427.00 | 429.00 | 429.00 | - | 23,000 |
| Jan 7, 2026 | 435.00 | 435.00 | 429.00 | 429.00 | 429.00 | -1.38% | 21,200 |
| Jan 6, 2026 | 429.00 | 436.00 | 424.00 | 435.00 | 435.00 | 2.35% | 63,800 |
| Jan 5, 2026 | 415.00 | 430.00 | 415.00 | 425.00 | 425.00 | 2.91% | 57,900 |
| Dec 30, 2025 | 412.00 | 414.00 | 411.00 | 413.00 | 413.00 | 0.49% | 11,500 |
| Dec 29, 2025 | 412.00 | 413.00 | 410.00 | 411.00 | 411.00 | - | 18,400 |
| Dec 26, 2025 | 410.00 | 412.00 | 409.00 | 411.00 | 411.00 | - | 30,300 |
| Dec 25, 2025 | 412.00 | 412.00 | 410.00 | 411.00 | 411.00 | - | 24,000 |
| Dec 24, 2025 | 416.00 | 416.00 | 410.00 | 411.00 | 411.00 | -0.48% | 30,300 |
| Dec 23, 2025 | 410.00 | 413.00 | 410.00 | 413.00 | 413.00 | 0.49% | 33,700 |
| Dec 22, 2025 | 412.00 | 413.00 | 409.00 | 411.00 | 411.00 | 0.24% | 47,800 |
| Dec 19, 2025 | 408.00 | 411.00 | 407.00 | 410.00 | 410.00 | 0.49% | 18,600 |
| Dec 18, 2025 | 404.00 | 408.00 | 402.00 | 408.00 | 408.00 | 0.99% | 9,800 |
| Dec 17, 2025 | 410.00 | 410.00 | 403.00 | 404.00 | 404.00 | -1.22% | 26,300 |
| Dec 16, 2025 | 417.00 | 417.00 | 407.00 | 409.00 | 409.00 | - | 68,600 |
| Dec 15, 2025 | 404.00 | 410.00 | 403.00 | 409.00 | 409.00 | 0.74% | 30,800 |
| Dec 12, 2025 | 404.00 | 409.00 | 404.00 | 406.00 | 406.00 | 0.50% | 24,700 |
| Dec 11, 2025 | 407.00 | 407.00 | 402.00 | 404.00 | 404.00 | -0.49% | 7,300 |
| Dec 10, 2025 | 404.00 | 409.00 | 403.00 | 406.00 | 406.00 | 1.00% | 14,300 |
| Dec 9, 2025 | 405.00 | 405.00 | 401.00 | 402.00 | 402.00 | -0.74% | 21,900 |
| Dec 8, 2025 | 403.00 | 405.00 | 403.00 | 405.00 | 405.00 | 0.50% | 25,000 |
| Dec 5, 2025 | 402.00 | 409.00 | 400.00 | 403.00 | 403.00 | -0.25% | 49,000 |
| Dec 4, 2025 | 402.00 | 405.00 | 402.00 | 404.00 | 404.00 | 0.50% | 13,100 |
| Dec 3, 2025 | 405.00 | 406.00 | 401.00 | 402.00 | 402.00 | -0.74% | 16,800 |
| Dec 2, 2025 | 409.00 | 409.00 | 405.00 | 405.00 | 405.00 | -0.74% | 16,300 |
| Dec 1, 2025 | 413.00 | 414.00 | 408.00 | 408.00 | 408.00 | 0.25% | 19,700 |
| Nov 28, 2025 | 407.00 | 409.00 | 405.00 | 407.00 | 407.00 | 0.25% | 15,700 |
| Nov 27, 2025 | 408.00 | 408.00 | 404.00 | 406.00 | 406.00 | 0.50% | 18,100 |
| Nov 26, 2025 | 403.00 | 405.00 | 403.00 | 404.00 | 404.00 | - | 16,800 |
| Nov 25, 2025 | 401.00 | 404.00 | 399.00 | 404.00 | 404.00 | 0.75% | 14,200 |
| Nov 21, 2025 | 399.00 | 402.00 | 398.00 | 401.00 | 401.00 | 0.25% | 28,000 |
| Nov 20, 2025 | 401.00 | 403.00 | 399.00 | 400.00 | 400.00 | - | 17,300 |
| Nov 19, 2025 | 401.00 | 402.00 | 398.00 | 400.00 | 400.00 | -0.25% | 22,900 |
| Nov 18, 2025 | 408.00 | 408.00 | 397.00 | 401.00 | 401.00 | -1.96% | 79,500 |
| Nov 17, 2025 | 407.00 | 410.00 | 407.00 | 409.00 | 409.00 | 0.49% | 16,400 |
| Nov 14, 2025 | 410.00 | 412.00 | 406.00 | 407.00 | 407.00 | -1.21% | 32,900 |
| Nov 13, 2025 | 415.00 | 421.00 | 410.00 | 412.00 | 412.00 | -0.96% | 45,900 |
| Nov 12, 2025 | 422.00 | 428.00 | 405.00 | 416.00 | 416.00 | -1.42% | 93,200 |
| Nov 11, 2025 | 423.00 | 427.00 | 417.00 | 422.00 | 422.00 | 1.20% | 43,600 |
| Nov 10, 2025 | 410.00 | 421.00 | 409.00 | 417.00 | 417.00 | 1.96% | 48,300 |
| Nov 7, 2025 | 409.00 | 412.00 | 408.00 | 409.00 | 409.00 | 0.25% | 15,800 |
| Nov 6, 2025 | 409.00 | 412.00 | 407.00 | 408.00 | 408.00 | -0.49% | 47,700 |
| Nov 5, 2025 | 407.00 | 410.00 | 402.00 | 410.00 | 410.00 | 0.49% | 31,000 |
| Nov 4, 2025 | 410.00 | 411.00 | 408.00 | 408.00 | 408.00 | -0.24% | 26,900 |
| Oct 31, 2025 | 415.00 | 415.00 | 408.00 | 409.00 | 409.00 | -2.15% | 21,600 |
| Oct 30, 2025 | 408.00 | 418.00 | 406.00 | 418.00 | 418.00 | 2.45% | 25,300 |
| Oct 29, 2025 | 411.00 | 415.00 | 408.00 | 408.00 | 408.00 | -0.73% | 18,800 |
| Oct 28, 2025 | 413.00 | 418.00 | 410.00 | 411.00 | 411.00 | -0.96% | 29,800 |
| Oct 27, 2025 | 414.00 | 418.00 | 411.00 | 415.00 | 415.00 | 0.48% | 27,400 |
| Oct 24, 2025 | 421.00 | 422.00 | 412.00 | 413.00 | 413.00 | -1.90% | 51,800 |
| Oct 23, 2025 | 428.00 | 432.00 | 419.00 | 421.00 | 421.00 | -1.17% | 56,200 |
| Oct 22, 2025 | 417.00 | 427.00 | 417.00 | 426.00 | 426.00 | 2.16% | 34,700 |
| Oct 21, 2025 | 415.00 | 420.00 | 413.00 | 417.00 | 417.00 | 0.72% | 35,700 |
| Oct 20, 2025 | 408.00 | 415.00 | 408.00 | 414.00 | 414.00 | 2.22% | 27,100 |
| Oct 17, 2025 | 408.00 | 409.00 | 404.00 | 405.00 | 405.00 | -0.74% | 11,600 |
| Oct 16, 2025 | 408.00 | 413.00 | 406.00 | 408.00 | 408.00 | 0.49% | 33,900 |
| Oct 15, 2025 | 391.00 | 406.00 | 391.00 | 406.00 | 406.00 | 4.10% | 38,800 |
| Oct 14, 2025 | 403.00 | 403.00 | 388.00 | 390.00 | 390.00 | -5.11% | 96,400 |
| Oct 10, 2025 | 415.00 | 415.00 | 403.00 | 411.00 | 411.00 | -0.96% | 26,200 |
| Oct 9, 2025 | 415.00 | 418.00 | 412.00 | 415.00 | 415.00 | -0.48% | 14,800 |
| Oct 8, 2025 | 417.00 | 418.00 | 415.00 | 417.00 | 417.00 | -0.48% | 12,000 |