Skip to main content
Nankai Plywood Co.,Ltd. (TYO:7887)
Japan flag Japan · Delayed Price · Currency is JPY
2,112.00
-32.00 (-1.49%)
Apr 28, 2026, 3:30 PM JST

Nankai Plywood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,118.002,189.002,112.002,112.002,112.00-1.49%11,000
Apr 27, 20262,033.002,170.002,033.002,144.002,144.007.58%24,700
Apr 24, 20261,960.001,993.001,952.001,993.001,993.001.68%3,100
Apr 23, 20261,982.001,987.001,900.001,960.001,960.00-1.06%6,600
Apr 22, 20262,018.002,018.001,980.001,981.001,981.00-2.70%5,700
Apr 21, 20262,060.002,065.002,024.002,036.002,036.00-0.73%2,700
Apr 20, 20262,037.002,053.002,012.002,051.002,051.001.13%5,700
Apr 17, 20262,022.002,028.002,010.002,028.002,028.00-0.10%3,300
Apr 16, 20262,045.002,048.002,020.002,030.002,030.000.54%9,800
Apr 15, 20262,077.002,078.002,015.002,019.002,019.00-1.08%11,000
Apr 14, 20262,062.002,085.002,041.002,041.002,041.00-4,500
Apr 13, 20261,981.002,045.001,981.002,041.002,041.001.74%4,200
Apr 10, 20262,018.002,018.001,999.002,006.002,006.00-0.59%4,800
Apr 9, 20262,040.002,040.002,017.002,018.002,018.00-1,400
Apr 8, 20261,996.002,049.001,987.002,018.002,018.002.96%6,900
Apr 7, 20261,954.001,984.001,954.001,960.001,960.000.51%7,900
Apr 6, 20261,930.001,950.001,930.001,950.001,950.001.04%4,800
Apr 3, 20261,881.001,970.001,873.001,930.001,930.001.15%11,500
Apr 2, 20262,024.002,080.001,901.001,908.001,908.00-5.64%15,000
Apr 1, 20262,018.002,028.001,987.002,022.002,022.001.10%7,900
Mar 31, 20262,080.002,098.001,972.002,000.002,000.00-3.85%10,300
Mar 30, 20261,969.002,168.001,950.002,080.002,080.00-5.11%8,500
Mar 27, 20262,194.002,194.002,168.002,192.002,152.000.64%6,000
Mar 26, 20262,206.002,208.002,168.002,178.002,138.260.37%7,500
Mar 25, 20262,080.002,180.002,080.002,170.002,130.404.73%9,000
Mar 24, 20262,168.002,168.002,072.002,072.002,034.19-2.63%8,000
Mar 23, 20262,150.002,150.002,084.002,128.002,089.17-3.27%15,000
Mar 19, 20262,216.002,216.002,122.002,200.002,159.85-1.35%8,500
Mar 18, 20262,268.002,268.002,230.002,230.002,189.310.27%5,000
Mar 17, 20262,240.002,246.002,224.002,224.002,183.420.09%3,500
Mar 16, 20262,238.002,238.002,200.002,222.002,181.451.09%2,000
Mar 13, 20262,144.002,214.002,092.002,198.002,157.891.67%14,000
Mar 12, 20262,246.002,246.002,160.002,162.002,122.55-3.57%7,000
Mar 11, 20262,276.002,284.002,242.002,242.002,201.090.09%8,500
Mar 10, 20262,252.002,322.002,240.002,240.002,199.120.54%8,000
Mar 9, 20262,186.002,228.002,160.002,228.002,187.34-4.62%15,000
Mar 6, 20262,302.002,336.002,276.002,336.002,293.370.43%8,500
Mar 5, 20262,270.002,326.002,270.002,326.002,283.554.40%7,500
Mar 4, 20262,322.002,344.002,150.002,228.002,187.34-5.59%36,000
Mar 3, 20262,334.002,360.002,276.002,360.002,316.931.11%16,500
Mar 2, 20262,374.002,374.002,320.002,334.002,291.41-3.31%15,000
Feb 27, 20262,432.002,440.002,414.002,414.002,369.95-0.74%5,500
Feb 26, 20262,454.002,478.002,432.002,432.002,387.62-1.94%7,500
Feb 25, 20262,426.002,480.002,426.002,480.002,434.742.23%10,000
Feb 24, 20262,470.002,470.002,384.002,426.002,381.73-0.33%19,000
Feb 20, 20262,484.002,484.002,420.002,434.002,389.58-1.70%12,000
Feb 19, 20262,462.002,492.002,462.002,476.002,430.820.16%5,500
Feb 18, 20262,492.002,550.002,472.002,472.002,426.891.64%7,000
Feb 17, 20262,474.002,492.002,432.002,432.002,387.62-1.70%19,500
Feb 16, 20262,680.002,680.002,372.002,474.002,428.8515.61%64,500
Feb 13, 20262,134.002,140.002,088.002,140.002,100.950.75%14,500
Feb 12, 20262,060.002,170.002,050.002,124.002,085.243.11%13,000
Feb 10, 20262,050.002,060.002,022.002,060.002,022.410.49%7,000
Feb 9, 20262,020.002,074.002,020.002,050.002,012.593.22%13,500
Feb 6, 20261,994.001,994.001,960.001,986.001,949.760.10%8,500
Feb 5, 20261,984.001,984.001,980.001,984.001,947.80-3,000
Feb 4, 20261,986.002,002.001,984.001,984.001,947.80-0.20%2,000
Feb 3, 20261,986.002,006.001,980.001,988.001,951.72-0.50%5,500
Feb 2, 20262,000.002,006.001,976.001,998.001,961.540.10%4,000
Jan 30, 20261,990.001,998.001,976.001,996.001,959.580.30%3,000
Jan 29, 20261,980.002,002.001,980.001,990.001,953.69-0.30%4,000
Jan 28, 20262,000.002,000.001,974.001,996.001,959.580.20%7,000
Jan 27, 20261,976.001,992.001,976.001,992.001,955.65-0.90%6,500
Jan 26, 20262,008.002,010.001,988.002,010.001,973.321.62%8,500
Jan 23, 20261,990.001,990.001,942.001,978.001,941.910.82%17,500
Jan 22, 20261,940.001,962.001,932.001,962.001,926.201.66%3,500
Jan 21, 20261,944.001,944.001,902.001,930.001,894.78-2.23%18,500
Jan 20, 20262,002.002,004.001,974.001,974.001,937.98-1.40%2,000
Jan 19, 20262,014.002,014.001,980.002,002.001,965.47-0.60%8,000
Jan 16, 20262,016.002,018.001,958.002,014.001,977.250.40%6,500
Jan 15, 20262,012.002,012.001,976.002,006.001,969.39-0.50%3,500
Jan 14, 20262,000.002,016.001,980.002,016.001,979.21-0.20%11,500
Jan 13, 20261,900.002,044.001,890.002,020.001,983.146.32%51,000
Jan 9, 20261,900.001,914.001,878.001,900.001,865.33-26,000
Jan 8, 20261,934.001,934.001,874.001,900.001,865.33-3.65%20,000
Jan 7, 20261,936.001,980.001,900.001,972.001,936.013.14%10,500
Jan 6, 20261,876.001,912.001,848.001,912.001,877.112.03%9,500
Jan 5, 20261,840.001,874.001,806.001,874.001,839.802.18%32,000
Dec 30, 20251,834.001,856.001,830.001,834.001,800.530.77%10,000
Dec 29, 20251,874.001,896.001,818.001,820.001,786.79-2.99%13,500
Dec 26, 20251,860.001,884.001,830.001,876.001,841.770.32%14,000
Dec 25, 20251,904.001,904.001,870.001,870.001,835.88-0.43%10,500
Dec 24, 20251,828.001,910.001,828.001,878.001,843.734.22%18,500
Dec 23, 20251,840.001,840.001,790.001,802.001,769.12-2.59%24,000
Dec 22, 20251,728.001,862.001,728.001,850.001,816.2410.91%31,500
Dec 19, 20251,690.001,690.001,646.001,668.001,637.56-1.18%16,000
Dec 18, 20251,600.001,730.001,600.001,688.001,657.206.03%30,500
Dec 17, 20251,598.001,604.001,570.001,592.001,562.95-0.38%7,500
Dec 16, 20251,578.001,598.001,572.001,598.001,568.841.27%4,500
Dec 15, 20251,610.001,610.001,564.001,578.001,549.20-0.88%16,500
Dec 12, 20251,606.001,608.001,592.001,592.001,562.95-0.87%8,000
Dec 11, 20251,620.001,620.001,592.001,606.001,576.69-0.12%6,000
Dec 10, 20251,604.001,624.001,598.001,608.001,578.660.50%5,500
Dec 9, 20251,586.001,600.001,582.001,600.001,570.800.88%7,000
Dec 8, 20251,590.001,590.001,566.001,586.001,557.061.41%11,500
Dec 5, 20251,566.001,592.001,560.001,564.001,535.460.77%12,000
Dec 4, 20251,562.001,590.001,546.001,552.001,523.681.31%23,000
Dec 3, 20251,516.001,532.001,514.001,532.001,504.042.13%6,500
Dec 2, 20251,506.001,506.001,500.001,500.001,472.630.40%1,000
Dec 1, 20251,502.001,502.001,480.001,494.001,466.740.81%2,500