Net Protections Holdings, Inc. (TYO:7383)
Japan
· Delayed Price · Currency is JPY 432.00
+4.00 (0.93%)
Apr 28, 2026, 3:30 PM JST
Net Protections Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 433.00 | 438.00 | 428.00 | 432.00 | 432.00 | 0.93% | 736,200 |
| Apr 27, 2026 | 424.00 | 432.00 | 417.00 | 428.00 | 428.00 | 2.88% | 645,800 |
| Apr 24, 2026 | 422.00 | 427.00 | 414.00 | 416.00 | 416.00 | -1.19% | 493,200 |
| Apr 23, 2026 | 434.00 | 434.00 | 417.00 | 421.00 | 421.00 | -1.86% | 726,800 |
| Apr 22, 2026 | 435.00 | 441.00 | 424.00 | 429.00 | 429.00 | -3.16% | 955,000 |
| Apr 21, 2026 | 455.00 | 457.00 | 442.00 | 443.00 | 443.00 | -1.12% | 669,600 |
| Apr 20, 2026 | 458.00 | 459.00 | 446.00 | 448.00 | 448.00 | -2.18% | 831,000 |
| Apr 17, 2026 | 463.00 | 467.00 | 457.00 | 458.00 | 458.00 | -2.55% | 899,100 |
| Apr 16, 2026 | 461.00 | 470.00 | 452.00 | 470.00 | 470.00 | 3.30% | 1,438,700 |
| Apr 15, 2026 | 441.00 | 455.00 | 441.00 | 455.00 | 455.00 | 4.60% | 1,049,700 |
| Apr 14, 2026 | 438.00 | 439.00 | 424.00 | 435.00 | 435.00 | 5.33% | 999,600 |
| Apr 13, 2026 | 410.00 | 414.00 | 407.00 | 413.00 | 413.00 | 0.49% | 566,700 |
| Apr 10, 2026 | 410.00 | 418.00 | 405.00 | 411.00 | 411.00 | -0.48% | 1,042,900 |
| Apr 9, 2026 | 418.00 | 420.00 | 408.00 | 413.00 | 413.00 | -2.13% | 897,400 |
| Apr 8, 2026 | 393.00 | 426.00 | 393.00 | 422.00 | 422.00 | 7.93% | 1,558,600 |
| Apr 7, 2026 | 387.00 | 398.00 | 385.00 | 391.00 | 391.00 | 2.89% | 925,000 |
| Apr 6, 2026 | 387.00 | 389.00 | 380.00 | 380.00 | 380.00 | -1.55% | 532,100 |
| Apr 3, 2026 | 391.00 | 393.00 | 382.00 | 386.00 | 386.00 | 2.66% | 846,500 |
| Apr 2, 2026 | 383.00 | 392.00 | 373.00 | 376.00 | 376.00 | -3.84% | 1,247,600 |
| Apr 1, 2026 | 378.00 | 391.00 | 378.00 | 391.00 | 391.00 | 8.01% | 1,228,800 |
| Mar 31, 2026 | 359.00 | 369.00 | 353.00 | 362.00 | 362.00 | 2.26% | 1,133,800 |
| Mar 30, 2026 | 353.00 | 357.00 | 350.00 | 354.00 | 354.00 | -1.94% | 1,385,200 |
| Mar 27, 2026 | 364.00 | 369.00 | 355.00 | 361.00 | 361.00 | 1.40% | 1,441,500 |
| Mar 26, 2026 | 370.00 | 371.00 | 351.00 | 356.00 | 356.00 | -4.56% | 1,445,800 |
| Mar 25, 2026 | 360.00 | 375.00 | 359.00 | 373.00 | 373.00 | 4.19% | 1,790,000 |
| Mar 24, 2026 | 341.00 | 359.00 | 330.00 | 358.00 | 358.00 | 7.51% | 5,465,100 |
| Mar 23, 2026 | 335.00 | 341.00 | 328.00 | 333.00 | 333.00 | -5.13% | 2,379,600 |
| Mar 19, 2026 | 377.00 | 380.00 | 348.00 | 351.00 | 351.00 | -10.00% | 4,404,400 |
| Mar 18, 2026 | 411.00 | 420.00 | 371.00 | 390.00 | 390.00 | -13.53% | 5,629,000 |
| Mar 17, 2026 | 450.00 | 457.00 | 446.00 | 451.00 | 451.00 | 1.35% | 841,700 |
| Mar 16, 2026 | 451.00 | 459.00 | 442.00 | 445.00 | 445.00 | -3.05% | 707,800 |
| Mar 13, 2026 | 445.00 | 460.00 | 441.00 | 459.00 | 459.00 | 1.32% | 1,191,000 |
| Mar 12, 2026 | 450.00 | 466.00 | 447.00 | 453.00 | 453.00 | -0.44% | 1,053,200 |
| Mar 11, 2026 | 483.00 | 485.00 | 455.00 | 455.00 | 455.00 | -6.19% | 1,799,400 |
| Mar 10, 2026 | 501.00 | 501.00 | 478.00 | 485.00 | 485.00 | - | 990,700 |
| 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 |