Net Protections Holdings, Inc. (TYO:7383)
Japan
· Delayed Price · Currency is JPY 483.00
-2.00 (-0.41%)
Mar 10, 2026, 12:34 PM JST
Net Protections Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 491.00 | 495.00 | 462.00 | 485.00 | 485.00 | -8.32% | 1,956,100 |
| Mar 6, 2026 | 497.00 | 534.00 | 490.00 | 529.00 | 529.00 | 5.38% | 1,476,600 |
| Mar 5, 2026 | 500.00 | 510.00 | 491.00 | 502.00 | 502.00 | 8.42% | 1,336,900 |
| Mar 4, 2026 | 479.00 | 489.00 | 455.00 | 463.00 | 463.00 | -3.94% | 1,100,100 |
| Mar 3, 2026 | 515.00 | 520.00 | 481.00 | 482.00 | 482.00 | -7.49% | 1,202,600 |
| Mar 2, 2026 | 530.00 | 531.00 | 515.00 | 521.00 | 521.00 | -3.52% | 954,300 |
| Feb 27, 2026 | 524.00 | 543.00 | 519.00 | 540.00 | 540.00 | 7.14% | 1,891,300 |
| Feb 26, 2026 | 500.00 | 507.00 | 495.00 | 504.00 | 504.00 | 3.92% | 975,200 |
| Feb 25, 2026 | 509.00 | 513.00 | 484.00 | 485.00 | 485.00 | -3.00% | 1,323,900 |
| Feb 24, 2026 | 503.00 | 509.00 | 499.00 | 500.00 | 500.00 | -2.15% | 1,111,300 |
| Feb 20, 2026 | 518.00 | 521.00 | 507.00 | 511.00 | 511.00 | -3.22% | 1,056,500 |
| Feb 19, 2026 | 528.00 | 543.00 | 521.00 | 528.00 | 528.00 | -1.49% | 1,079,900 |
| Feb 18, 2026 | 531.00 | 548.00 | 511.00 | 536.00 | 536.00 | 4.28% | 2,187,200 |
| Feb 17, 2026 | 533.00 | 552.00 | 507.00 | 514.00 | 514.00 | -4.46% | 3,439,100 |
| Feb 16, 2026 | 496.00 | 542.00 | 484.00 | 538.00 | 538.00 | 16.45% | 4,730,600 |
| Feb 13, 2026 | 481.00 | 484.00 | 455.00 | 462.00 | 462.00 | -5.71% | 1,443,600 |
| Feb 12, 2026 | 492.00 | 506.00 | 485.00 | 490.00 | 490.00 | -1.01% | 1,515,600 |
| Feb 10, 2026 | 459.00 | 497.00 | 459.00 | 495.00 | 495.00 | 9.76% | 1,982,700 |
| Feb 9, 2026 | 432.00 | 454.00 | 426.00 | 451.00 | 451.00 | 7.89% | 1,916,800 |
| Feb 6, 2026 | 419.00 | 420.00 | 405.00 | 418.00 | 418.00 | -1.65% | 1,316,300 |
| Feb 5, 2026 | 422.00 | 426.00 | 417.00 | 425.00 | 425.00 | 2.66% | 1,528,500 |
| Feb 4, 2026 | 441.00 | 441.00 | 406.00 | 414.00 | 414.00 | -9.41% | 4,226,400 |
| Feb 3, 2026 | 474.00 | 474.00 | 454.00 | 457.00 | 457.00 | -1.93% | 1,502,600 |
| Feb 2, 2026 | 472.00 | 476.00 | 463.00 | 466.00 | 466.00 | -2.31% | 2,593,100 |
| Jan 30, 2026 | 487.00 | 488.00 | 473.00 | 477.00 | 477.00 | -1.24% | 2,692,600 |
| Jan 29, 2026 | 492.00 | 495.00 | 478.00 | 483.00 | 483.00 | -3.21% | 991,300 |
| Jan 28, 2026 | 492.00 | 509.00 | 476.00 | 499.00 | 499.00 | -0.20% | 2,847,000 |
| Jan 27, 2026 | 508.00 | 509.00 | 492.00 | 500.00 | 500.00 | -1.57% | 2,464,400 |
| Jan 26, 2026 | 521.00 | 521.00 | 504.00 | 508.00 | 508.00 | -5.58% | 2,401,500 |
| Jan 23, 2026 | 533.00 | 546.00 | 530.00 | 538.00 | 538.00 | 2.67% | 740,900 |
| Jan 22, 2026 | 526.00 | 536.00 | 518.00 | 524.00 | 524.00 | 1.16% | 737,500 |
| Jan 21, 2026 | 514.00 | 521.00 | 511.00 | 518.00 | 518.00 | -2.08% | 2,086,400 |
| Jan 20, 2026 | 545.00 | 547.00 | 518.00 | 529.00 | 529.00 | -3.64% | 1,463,000 |
| Jan 19, 2026 | 547.00 | 552.00 | 544.00 | 549.00 | 549.00 | -0.18% | 517,000 |
| Jan 16, 2026 | 564.00 | 566.00 | 541.00 | 550.00 | 550.00 | -2.31% | 684,100 |
| Jan 15, 2026 | 547.00 | 563.00 | 541.00 | 563.00 | 563.00 | 3.30% | 643,000 |
| Jan 14, 2026 | 550.00 | 554.00 | 542.00 | 545.00 | 545.00 | - | 532,700 |
| Jan 13, 2026 | 556.00 | 556.00 | 540.00 | 545.00 | 545.00 | -0.37% | 813,500 |
| Jan 9, 2026 | 542.00 | 551.00 | 540.00 | 547.00 | 547.00 | - | 440,800 |
| Jan 8, 2026 | 540.00 | 554.00 | 536.00 | 547.00 | 547.00 | 1.86% | 1,036,500 |
| Jan 7, 2026 | 529.00 | 537.00 | 526.00 | 537.00 | 537.00 | 0.19% | 803,700 |
| Jan 6, 2026 | 536.00 | 551.00 | 532.00 | 536.00 | 536.00 | -0.19% | 1,295,400 |
| Jan 5, 2026 | 542.00 | 542.00 | 520.00 | 537.00 | 537.00 | 2.09% | 953,300 |
| Dec 30, 2025 | 553.00 | 554.00 | 526.00 | 526.00 | 526.00 | -5.23% | 985,300 |
| Dec 29, 2025 | 565.00 | 565.00 | 550.00 | 555.00 | 555.00 | - | 669,000 |
| Dec 26, 2025 | 565.00 | 567.00 | 552.00 | 555.00 | 555.00 | -1.07% | 562,500 |
| Dec 25, 2025 | 567.00 | 570.00 | 558.00 | 561.00 | 561.00 | 0.36% | 563,200 |
| Dec 24, 2025 | 565.00 | 572.00 | 554.00 | 559.00 | 559.00 | -0.18% | 707,800 |
| Dec 23, 2025 | 559.00 | 561.00 | 549.00 | 560.00 | 560.00 | -0.18% | 727,800 |
| Dec 22, 2025 | 593.00 | 595.00 | 555.00 | 561.00 | 561.00 | -3.94% | 1,062,300 |
| Dec 19, 2025 | 577.00 | 590.00 | 568.00 | 584.00 | 584.00 | 1.57% | 950,400 |
| Dec 18, 2025 | 561.00 | 581.00 | 560.00 | 575.00 | 575.00 | 1.41% | 867,100 |
| Dec 17, 2025 | 548.00 | 571.00 | 547.00 | 567.00 | 567.00 | 2.90% | 777,000 |
| Dec 16, 2025 | 560.00 | 568.00 | 548.00 | 551.00 | 551.00 | 0.18% | 1,164,900 |
| Dec 15, 2025 | 547.00 | 570.00 | 545.00 | 550.00 | 550.00 | -0.72% | 1,081,600 |
| Dec 12, 2025 | 519.00 | 561.00 | 518.00 | 554.00 | 554.00 | 8.20% | 2,933,500 |
| Dec 11, 2025 | 538.00 | 542.00 | 511.00 | 512.00 | 512.00 | -4.30% | 791,700 |
| Dec 10, 2025 | 530.00 | 551.00 | 530.00 | 535.00 | 535.00 | 0.56% | 2,070,400 |
| Dec 9, 2025 | 553.00 | 555.00 | 528.00 | 532.00 | 532.00 | -3.62% | 1,163,100 |
| Dec 8, 2025 | 522.00 | 556.00 | 520.00 | 552.00 | 552.00 | 5.54% | 1,610,900 |
| Dec 5, 2025 | 540.00 | 546.00 | 523.00 | 523.00 | 523.00 | -5.60% | 1,604,900 |
| Dec 4, 2025 | 554.00 | 567.00 | 550.00 | 554.00 | 554.00 | -0.36% | 1,066,900 |
| Dec 3, 2025 | 570.00 | 575.00 | 534.00 | 556.00 | 556.00 | -2.80% | 2,681,000 |
| Dec 2, 2025 | 595.00 | 598.00 | 570.00 | 572.00 | 572.00 | -4.51% | 808,100 |
| Dec 1, 2025 | 599.00 | 602.00 | 585.00 | 599.00 | 599.00 | -0.66% | 717,600 |
| Nov 28, 2025 | 602.00 | 612.00 | 596.00 | 603.00 | 603.00 | -0.99% | 825,600 |
| Nov 27, 2025 | 591.00 | 610.00 | 590.00 | 609.00 | 609.00 | 3.22% | 738,300 |
| Nov 26, 2025 | 586.00 | 592.00 | 576.00 | 590.00 | 590.00 | 1.90% | 814,300 |
| Nov 25, 2025 | 607.00 | 607.00 | 573.00 | 579.00 | 579.00 | -5.08% | 1,440,400 |
| Nov 21, 2025 | 591.00 | 620.00 | 589.00 | 610.00 | 610.00 | 0.83% | 1,187,400 |
| Nov 20, 2025 | 593.00 | 615.00 | 572.00 | 605.00 | 605.00 | 2.54% | 2,568,300 |
| Nov 19, 2025 | 571.00 | 600.00 | 545.00 | 590.00 | 590.00 | 2.25% | 4,371,600 |
| Nov 18, 2025 | 601.00 | 630.00 | 568.00 | 577.00 | 577.00 | -8.56% | 4,802,300 |
| Nov 17, 2025 | 632.00 | 638.00 | 631.00 | 631.00 | 631.00 | -19.21% | 1,713,600 |
| Nov 14, 2025 | 761.00 | 816.00 | 758.00 | 781.00 | 781.00 | -4.29% | 1,169,300 |
| Nov 13, 2025 | 825.00 | 825.00 | 804.00 | 816.00 | 816.00 | -0.37% | 574,700 |
| Nov 12, 2025 | 795.00 | 824.00 | 791.00 | 819.00 | 819.00 | 3.02% | 450,800 |
| Nov 11, 2025 | 804.00 | 810.00 | 792.00 | 795.00 | 795.00 | -1.00% | 495,400 |
| Nov 10, 2025 | 800.00 | 821.00 | 794.00 | 803.00 | 803.00 | 3.21% | 670,200 |
| Nov 7, 2025 | 774.00 | 786.00 | 769.00 | 778.00 | 778.00 | -1.27% | 444,500 |
| Nov 6, 2025 | 785.00 | 796.00 | 757.00 | 788.00 | 788.00 | - | 790,900 |
| Nov 5, 2025 | 774.00 | 794.00 | 762.00 | 788.00 | 788.00 | -1.87% | 1,138,900 |
| Nov 4, 2025 | 803.00 | 808.00 | 785.00 | 803.00 | 803.00 | 0.63% | 1,061,500 |
| Oct 31, 2025 | 812.00 | 825.00 | 795.00 | 798.00 | 798.00 | -3.27% | 815,800 |
| Oct 30, 2025 | 810.00 | 830.00 | 809.00 | 825.00 | 825.00 | 2.23% | 1,180,400 |
| Oct 29, 2025 | 827.00 | 830.00 | 807.00 | 807.00 | 807.00 | -3.12% | 758,600 |
| Oct 28, 2025 | 887.00 | 890.00 | 833.00 | 833.00 | 833.00 | -6.09% | 948,000 |
| Oct 27, 2025 | 866.00 | 887.00 | 860.00 | 887.00 | 887.00 | 3.99% | 622,200 |
| Oct 24, 2025 | 861.00 | 866.00 | 846.00 | 853.00 | 853.00 | -1.04% | 388,800 |
| Oct 23, 2025 | 876.00 | 879.00 | 860.00 | 862.00 | 862.00 | -3.04% | 716,200 |
| Oct 22, 2025 | 841.00 | 892.00 | 841.00 | 889.00 | 889.00 | 3.98% | 784,000 |
| Oct 21, 2025 | 865.00 | 868.00 | 851.00 | 855.00 | 855.00 | 0.59% | 507,600 |
| Oct 20, 2025 | 819.00 | 850.00 | 815.00 | 850.00 | 850.00 | 4.04% | 881,700 |
| Oct 17, 2025 | 836.00 | 843.00 | 810.00 | 817.00 | 817.00 | -5.00% | 759,300 |
| Oct 16, 2025 | 851.00 | 874.00 | 851.00 | 860.00 | 860.00 | 1.90% | 707,600 |
| Oct 15, 2025 | 855.00 | 859.00 | 841.00 | 844.00 | 844.00 | 0.12% | 586,700 |
| Oct 14, 2025 | 843.00 | 858.00 | 839.00 | 843.00 | 843.00 | -1.75% | 889,200 |
| Oct 10, 2025 | 898.00 | 898.00 | 853.00 | 858.00 | 858.00 | -5.61% | 1,122,700 |
| Oct 9, 2025 | 922.00 | 927.00 | 906.00 | 909.00 | 909.00 | -1.94% | 465,800 |
| Oct 8, 2025 | 907.00 | 934.00 | 905.00 | 927.00 | 927.00 | 2.21% | 882,600 |