Nippon Felt Company Limited 3512
TSE · Japan · Process Industries
¥1,023.00+7.00 (+0.69%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,016.00 | -2.21% | ¥1,039.00 | ¥1,039.00 | ¥1,016.00 | 9.40K |
| 2026-09-30 | ¥1,039.00 | +1.27% | ¥1,026.00 | ¥1,049.00 | ¥1,025.00 | 4.10K |
| 2026-09-29 | ¥1,026.00 | +0.69% | ¥1,025.00 | ¥1,069.00 | ¥1,013.00 | 33.20K |
| 2026-09-28 | ¥1,019.00 | -2.58% | ¥1,046.00 | ¥1,064.00 | ¥994.00 |
| 13.10K |
| 2026-09-25 | ¥1,046.00 | -1.78% | ¥1,050.00 | ¥1,076.00 | ¥1,046.00 | 28.80K |
| 2026-09-24 | ¥1,065.00 | +5.13% | ¥1,013.00 | ¥1,100.00 | ¥1,013.00 | 34.90K |
| 2026-09-18 | ¥1,013.00 | -4.16% | ¥1,055.00 | ¥1,055.00 | ¥997.00 | 32.70K |
| 2026-09-17 | ¥1,057.00 | -0.66% | ¥1,054.00 | ¥1,057.00 | ¥1,054.00 | 300 |
| 2026-09-16 | ¥1,064.00 | +4.72% | ¥1,014.00 | ¥1,070.00 | ¥1,014.00 | 14.20K |
| 2026-09-15 | ¥1,016.00 | +0.30% | ¥1,013.00 | ¥1,028.00 | ¥959.00 | 121.30K |
| 2026-09-14 | ¥1,013.00 | -0.88% | ¥1,020.00 | ¥1,022.00 | ¥995.00 | 11.50K |
| 2026-09-11 | ¥1,022.00 | -0.49% | ¥1,027.00 | ¥1,030.00 | ¥1,019.00 | 4.70K |
| 2026-09-10 | ¥1,027.00 | -2.19% | ¥1,050.00 | ¥1,054.00 | ¥1,027.00 | 7.80K |
| 2026-09-09 | ¥1,050.00 | +5.63% | ¥986.00 | ¥1,055.00 | ¥986.00 | 18.90K |
| 2026-09-08 | ¥994.00 | -3.78% | ¥1,031.00 | ¥1,031.00 | ¥968.00 | 17.90K |
| 2026-09-07 | ¥1,033.00 | +0.39% | ¥1,035.00 | ¥1,047.00 | ¥1,020.00 | 9.80K |
| 2026-09-04 | ¥1,029.00 | -0.19% | ¥1,029.00 | ¥1,040.00 | ¥1,021.00 | 19.80K |
| 2026-09-03 | ¥1,031.00 | +0.10% | ¥1,030.00 | ¥1,039.00 | ¥1,030.00 | 1.30K |
| 2026-09-02 | ¥1,030.00 | +0.29% | ¥1,027.00 | ¥1,033.00 | ¥1,016.00 | 7.30K |
| 2026-09-01 | ¥1,027.00 | -1.25% | ¥1,030.00 | ¥1,044.00 | ¥1,023.00 | 6.70K |
| 2026-08-31 | ¥1,040.00 | +0.97% | ¥1,030.00 | ¥1,040.00 | ¥1,030.00 | 1.50K |
| 2026-08-28 | ¥1,030.00 | +0.19% | ¥1,029.00 | ¥1,043.00 | ¥1,028.00 | 3.30K |
| 2026-08-27 | ¥1,028.00 | -1.34% | ¥1,042.00 | ¥1,045.00 | ¥1,028.00 | 2.80K |
| 2026-08-26 | ¥1,042.00 | -2.98% | ¥1,062.00 | ¥1,062.00 | ¥1,031.00 | 8.30K |
| 2026-08-25 | ¥1,074.00 | +1.99% | ¥1,053.00 | ¥1,080.00 | ¥1,034.00 | 17.50K |
| 2026-08-24 | ¥1,053.00 | +2.23% | ¥1,050.00 | ¥1,080.00 | ¥1,042.00 | 29.60K |
| 2026-08-21 | ¥1,030.00 | +2.49% | ¥1,005.00 | ¥1,056.00 | ¥1,005.00 | 43.50K |
| 2026-08-20 | ¥1,005.00 | +0.50% | ¥1,000.00 | ¥1,005.00 | ¥1,000.00 | 700 |
| 2026-08-19 | ¥1,000.00 | -1.86% | ¥1,020.00 | ¥1,020.00 | ¥998.00 | 7.80K |
| 2026-08-18 | ¥1,019.00 | -0.88% | ¥1,017.00 | ¥1,020.00 | ¥1,006.00 | 4.70K |
| 2026-08-17 | ¥1,028.00 | +6.09% | ¥974.00 | ¥1,047.00 | ¥974.00 | 28.40K |
| 2026-08-14 | ¥969.00 | +0.21% | ¥953.00 | ¥990.00 | ¥953.00 | 15.70K |
| 2026-08-13 | ¥967.00 | +2.98% | ¥938.00 | ¥968.00 | ¥925.00 | 25.20K |
| 2026-08-12 | ¥939.00 | +0.11% | ¥940.00 | ¥945.00 | ¥928.00 | 6.20K |
| 2026-08-10 | ¥938.00 | +1.52% | ¥924.00 | ¥938.00 | ¥912.00 | 4.70K |
| 2026-08-07 | ¥924.00 | -3.45% | ¥959.00 | ¥959.00 | ¥923.00 | 9.40K |
| 2026-08-06 | ¥957.00 | -0.10% | ¥950.00 | ¥957.00 | ¥943.00 | 2.60K |
| 2026-08-05 | ¥958.00 | +0.84% | ¥950.00 | ¥963.00 | ¥936.00 | 11.40K |
| 2026-08-04 | ¥950.00 | +2.48% | ¥927.00 | ¥950.00 | ¥913.00 | 3.70K |
| 2026-08-03 | ¥927.00 | +0.76% | ¥905.00 | ¥927.00 | ¥876.00 | 5.70K |
| 2026-07-31 | ¥920.00 | +1.10% | ¥910.00 | ¥949.00 | ¥910.00 | 9.70K |
| 2026-07-30 | ¥910.00 | -0.55% | ¥925.00 | ¥931.00 | ¥904.00 | 9.50K |
| 2026-07-29 | ¥915.00 | -1.93% | ¥942.00 | ¥942.00 | ¥908.00 | 15.90K |
| 2026-07-28 | ¥933.00 | -3.62% | ¥964.00 | ¥970.00 | ¥929.00 | 19.80K |
| 2026-07-27 | ¥968.00 | -0.51% | ¥975.00 | ¥980.00 | ¥957.00 | 10.60K |
| 2026-07-24 | ¥973.00 | -1.72% | ¥990.00 | ¥1,001.00 | ¥955.00 | 25.20K |
| 2026-07-23 | ¥990.00 | -2.37% | ¥1,019.00 | ¥1,019.00 | ¥978.00 | 16.90K |
| 2026-07-22 | ¥1,014.00 | +3.15% | ¥987.00 | ¥1,021.00 | ¥985.00 | 22.00K |
| 2026-07-21 | ¥983.00 | +1.03% | ¥973.00 | ¥998.00 | ¥973.00 | 10.50K |
| 2026-07-17 | ¥973.00 | -3.47% | ¥965.00 | ¥991.00 | ¥962.00 | 25.00K |
| 2026-07-16 | ¥1,008.00 | +0.20% | ¥1,006.00 | ¥1,020.00 | ¥1,003.00 | 16.70K |
| 2026-07-15 | ¥1,006.00 | +2.44% | ¥985.00 | ¥1,020.00 | ¥985.00 | 12.80K |
| 2026-07-14 | ¥982.00 | -3.73% | ¥1,020.00 | ¥1,035.00 | ¥960.00 | 23.50K |
| 2026-07-13 | ¥1,020.00 | -0.20% | ¥1,020.00 | ¥1,025.00 | ¥1,009.00 | 16.30K |
| 2026-07-10 | ¥1,022.00 | -0.29% | ¥1,004.00 | ¥1,037.00 | ¥997.00 | 18.20K |
| 2026-07-09 | ¥1,025.00 | -1.63% | ¥1,026.00 | ¥1,047.00 | ¥1,025.00 | 13.20K |
| 2026-07-08 | ¥1,042.00 | +1.36% | ¥998.00 | ¥1,042.00 | ¥998.00 | 3.70K |
| 2026-07-07 | ¥1,028.00 | -1.15% | ¥1,031.00 | ¥1,040.00 | ¥1,018.00 | 16.40K |
| 2026-07-06 | ¥1,040.00 | -0.19% | ¥992.00 | ¥1,048.00 | ¥991.00 | 17.80K |
| 2026-07-03 | ¥1,042.00 | +4.10% | ¥999.00 | ¥1,065.00 | ¥998.00 | 54.80K |
| 2026-07-02 | ¥1,001.00 | +0.10% | ¥1,000.00 | ¥1,010.00 | ¥971.00 | 25.60K |
| 2026-07-01 | ¥1,000.00 | +3.63% | ¥961.00 | ¥1,018.00 | ¥961.00 | 46.20K |
| 2026-06-30 | ¥965.00 | +2.66% | ¥925.00 | ¥970.00 | ¥902.00 | 75.10K |
| 2026-06-29 | ¥940.00 | +18.99% | ¥850.00 | ¥940.00 | ¥849.00 | 133.60K |
| 2026-06-26 | ¥790.00 | -1.25% | ¥800.00 | ¥810.00 | ¥790.00 | 15.10K |
| 2026-06-25 | ¥800.00 | +0.13% | ¥799.00 | ¥820.00 | ¥799.00 | 5.30K |
| 2026-06-24 | ¥799.00 | +1.14% | ¥794.00 | ¥806.00 | ¥785.00 | 5.80K |
| 2026-06-23 | ¥790.00 | -0.25% | ¥792.00 | ¥811.00 | ¥790.00 | 8.90K |
| 2026-06-22 | ¥792.00 | -1.74% | ¥806.00 | ¥820.00 | ¥790.00 | 26.30K |
| 2026-06-19 | ¥806.00 | -2.07% | ¥828.00 | ¥844.00 | ¥804.00 | 15.40K |
| 2026-06-18 | ¥823.00 | +2.88% | ¥804.00 | ¥826.00 | ¥788.00 | 178.00K |
| 2026-06-17 | ¥800.00 | +1.01% | ¥792.00 | ¥809.00 | ¥789.00 | 68.50K |
| 2026-06-16 | ¥792.00 | +0.25% | ¥790.00 | ¥798.00 | ¥789.00 | 7.00K |
| 2026-06-15 | ¥790.00 | +2.46% | ¥774.00 | ¥791.00 | ¥768.00 | 5.50K |
| 2026-06-12 | ¥771.00 | -5.17% | ¥808.00 | ¥819.00 | ¥751.00 | 82.60K |
| 2026-06-11 | ¥813.00 | +1.37% | ¥814.00 | ¥814.00 | ¥804.00 | 2.00K |
| 2026-06-10 | ¥802.00 | -1.84% | ¥830.00 | ¥830.00 | ¥802.00 | 10.60K |
| 2026-06-09 | ¥817.00 | +4.21% | ¥798.00 | ¥817.00 | ¥795.00 | 6.70K |
| 2026-06-08 | ¥784.00 | -6.22% | ¥820.00 | ¥835.00 | ¥780.00 | 16.70K |
| 2026-06-05 | ¥836.00 | -3.24% | ¥865.00 | ¥872.00 | ¥836.00 | 22.60K |
| 2026-06-04 | ¥864.00 | +5.11% | ¥837.00 | ¥894.00 | ¥837.00 | 24.70K |
| 2026-06-03 | ¥822.00 | -1.32% | ¥840.00 | ¥865.00 | ¥822.00 | 11.50K |
| 2026-06-02 | ¥833.00 | -2.00% | ¥849.00 | ¥850.00 | ¥815.00 | 18.70K |
| 2026-06-01 | ¥850.00 | -4.49% | ¥879.00 | ¥879.00 | ¥830.00 | 25.80K |
| 2026-05-29 | ¥890.00 | -3.47% | ¥920.00 | ¥948.00 | ¥875.00 | 56.60K |
| 2026-05-28 | ¥922.00 | +4.54% | ¥880.00 | ¥927.00 | ¥855.00 | 75.90K |
| 2026-05-27 | ¥882.00 | +4.13% | ¥851.00 | ¥889.00 | ¥851.00 | 64.20K |
| 2026-05-26 | ¥847.00 | -3.75% | ¥875.00 | ¥875.00 | ¥828.00 | 37.60K |
| 2026-05-25 | ¥880.00 | +3.53% | ¥850.00 | ¥880.00 | ¥850.00 | 14.30K |
| 2026-05-22 | ¥850.00 | +2.78% | ¥823.00 | ¥856.00 | ¥823.00 | 7.50K |