Nippon Paper Industries Co., Ltd. 3863
TSE · Japan · Process Industries
¥1,328.00+12.00 (+0.91%)
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 | ¥1,316.00 | +0.15% | ¥1,305.00 | ¥1,324.00 | ¥1,295.00 | 491.10K |
| 2026-09-30 | ¥1,314.00 | +0.61% | ¥1,312.00 | ¥1,321.00 | ¥1,307.00 | 749.30K |
| 2026-09-29 | ¥1,306.00 | -1.80% | ¥1,320.00 | ¥1,325.00 | ¥1,298.00 | 393.30K |
| 2026-09-28 | ¥1,330.00 | -0.23% | ¥1,343.00 | ¥1,347.00 | ¥1,327.00 | 514.70K |
| 2026-09-25 | ¥1,333.00 | +1.14% | ¥1,310.00 | ¥1,336.00 | ¥1,308.00 | 505.30K |
| 2026-09-24 | ¥1,318.00 | -0.60% | ¥1,323.00 | ¥1,327.00 | ¥1,311.00 | 428.20K |
| 2026-09-18 | ¥1,326.00 | -0.60% | ¥1,338.00 | ¥1,345.00 | ¥1,323.00 | 922.80K |
| 2026-09-17 | ¥1,334.00 | +0.76% | ¥1,334.00 | ¥1,352.00 | ¥1,326.00 | 455.50K |
| 2026-09-16 | ¥1,324.00 | 0.00% | ¥1,331.00 | ¥1,336.00 | ¥1,316.00 | 380.90K |
| 2026-09-15 | ¥1,324.00 | +1.46% | ¥1,310.00 | ¥1,327.00 | ¥1,305.00 | 408.90K |
| 2026-09-14 | ¥1,305.00 | +0.46% | ¥1,305.00 | ¥1,310.00 | ¥1,295.00 | 374.50K |
| 2026-09-11 | ¥1,299.00 | -0.61% | ¥1,291.00 | ¥1,311.00 | ¥1,286.00 | 555.80K |
| 2026-09-10 | ¥1,307.00 | +0.54% | ¥1,287.00 | ¥1,313.00 | ¥1,282.00 | 428.70K |
| 2026-09-09 | ¥1,300.00 | +1.72% | ¥1,275.00 | ¥1,309.00 | ¥1,272.00 | 373.10K |
| 2026-09-08 | ¥1,278.00 | -1.08% | ¥1,291.00 | ¥1,299.00 | ¥1,271.00 | 475.90K |
| 2026-09-07 | ¥1,292.00 | -1.07% | ¥1,302.00 | ¥1,312.00 | ¥1,292.00 | 504.40K |
| 2026-09-04 | ¥1,306.00 | -0.84% | ¥1,315.00 | ¥1,318.00 | ¥1,296.00 | 582.70K |
| 2026-09-03 | ¥1,317.00 | -0.68% | ¥1,326.00 | ¥1,328.00 | ¥1,311.00 | 553.50K |
| 2026-09-02 | ¥1,326.00 | -5.29% | ¥1,385.00 | ¥1,389.00 | ¥1,324.00 | 624.70K |
| 2026-09-01 | ¥1,400.00 | -1.13% | ¥1,410.00 | ¥1,414.00 | ¥1,382.00 | 576.70K |
| 2026-08-31 | ¥1,416.00 | +1.43% | ¥1,403.00 | ¥1,416.00 | ¥1,379.00 | 774.10K |
| 2026-08-28 | ¥1,396.00 | -0.64% | ¥1,386.00 | ¥1,406.00 | ¥1,377.00 | 589.50K |
| 2026-08-27 | ¥1,405.00 | +2.03% | ¥1,379.00 | ¥1,405.00 | ¥1,370.00 | 563.10K |
| 2026-08-26 | ¥1,377.00 | +0.88% | ¥1,369.00 | ¥1,377.00 | ¥1,354.00 | 543.50K |
| 2026-08-25 | ¥1,365.00 | +0.15% | ¥1,387.00 | ¥1,401.00 | ¥1,356.00 | 547.10K |
| 2026-08-24 | ¥1,363.00 | -2.36% | ¥1,398.00 | ¥1,402.00 | ¥1,355.00 | 662.40K |
| 2026-08-21 | ¥1,396.00 | +2.35% | ¥1,368.00 | ¥1,429.00 | ¥1,340.00 | 1.63M |
| 2026-08-20 | ¥1,364.00 | +0.81% | ¥1,383.00 | ¥1,383.00 | ¥1,351.00 | 506.30K |
| 2026-08-19 | ¥1,353.00 | -1.38% | ¥1,361.00 | ¥1,370.00 | ¥1,353.00 | 521.40K |
| 2026-08-18 | ¥1,372.00 | +2.54% | ¥1,358.00 | ¥1,381.00 | ¥1,334.00 | 821.50K |
| 2026-08-17 | ¥1,338.00 | -5.77% | ¥1,405.00 | ¥1,416.00 | ¥1,334.00 | 788.40K |
| 2026-08-14 | ¥1,420.00 | +1.28% | ¥1,410.00 | ¥1,441.00 | ¥1,410.00 | 811.40K |
| 2026-08-13 | ¥1,402.00 | +0.94% | ¥1,390.00 | ¥1,418.00 | ¥1,385.00 | 812.60K |
| 2026-08-12 | ¥1,389.00 | -0.36% | ¥1,424.00 | ¥1,430.00 | ¥1,368.00 | 575.30K |
| 2026-08-10 | ¥1,394.00 | -0.78% | ¥1,407.00 | ¥1,419.00 | ¥1,376.00 | 838.70K |
| 2026-08-07 | ¥1,405.00 | +2.93% | ¥1,390.00 | ¥1,415.00 | ¥1,368.00 | 953.40K |
| 2026-08-06 | ¥1,365.00 | +4.76% | ¥1,281.00 | ¥1,373.00 | ¥1,251.00 | 1.60M |
| 2026-08-05 | ¥1,303.00 | -2.62% | ¥1,325.00 | ¥1,373.00 | ¥1,263.00 | 1.54M |
| 2026-08-04 | ¥1,338.00 | -0.52% | ¥1,345.00 | ¥1,347.00 | ¥1,318.00 | 630.20K |
| 2026-08-03 | ¥1,345.00 | -2.25% | ¥1,346.00 | ¥1,356.00 | ¥1,290.00 | 1.63M |
| 2026-07-31 | ¥1,376.00 | -4.84% | ¥1,446.00 | ¥1,464.00 | ¥1,376.00 | 985.80K |
| 2026-07-30 | ¥1,446.00 | -1.90% | ¥1,470.00 | ¥1,483.00 | ¥1,422.00 | 1.68M |
| 2026-07-29 | ¥1,474.00 | -2.06% | ¥1,490.00 | ¥1,505.00 | ¥1,451.00 | 1.75M |
| 2026-07-28 | ¥1,505.00 | +0.20% | ¥1,513.00 | ¥1,540.00 | ¥1,473.00 | 728.60K |
| 2026-07-27 | ¥1,502.00 | -0.46% | ¥1,520.00 | ¥1,522.00 | ¥1,490.00 | 785.10K |
| 2026-07-24 | ¥1,509.00 | -5.09% | ¥1,575.00 | ¥1,585.00 | ¥1,496.00 | 1.09M |
| 2026-07-23 | ¥1,590.00 | +4.74% | ¥1,513.00 | ¥1,599.00 | ¥1,512.00 | 1.08M |
| 2026-07-22 | ¥1,518.00 | 0.00% | ¥1,518.00 | ¥1,525.00 | ¥1,490.00 | 1.02M |
| 2026-07-21 | ¥1,518.00 | +3.97% | ¥1,470.00 | ¥1,519.00 | ¥1,464.00 | 714.20K |
| 2026-07-17 | ¥1,460.00 | +0.34% | ¥1,454.00 | ¥1,479.00 | ¥1,442.00 | 946.50K |
| 2026-07-16 | ¥1,455.00 | +3.71% | ¥1,408.00 | ¥1,461.00 | ¥1,402.00 | 853.80K |
| 2026-07-15 | ¥1,403.00 | +3.16% | ¥1,378.00 | ¥1,404.00 | ¥1,344.00 | 614.00K |
| 2026-07-14 | ¥1,360.00 | +1.34% | ¥1,356.00 | ¥1,363.00 | ¥1,345.00 | 359.70K |
| 2026-07-13 | ¥1,342.00 | +1.13% | ¥1,324.00 | ¥1,365.00 | ¥1,319.00 | 698.30K |
| 2026-07-10 | ¥1,327.00 | +0.61% | ¥1,314.00 | ¥1,336.00 | ¥1,298.00 | 726.20K |
| 2026-07-09 | ¥1,319.00 | -1.86% | ¥1,344.00 | ¥1,357.00 | ¥1,316.00 | 593.20K |
| 2026-07-08 | ¥1,344.00 | +0.37% | ¥1,340.00 | ¥1,353.00 | ¥1,334.00 | 551.10K |
| 2026-07-07 | ¥1,339.00 | +0.15% | ¥1,335.00 | ¥1,345.00 | ¥1,325.00 | 660.90K |
| 2026-07-06 | ¥1,337.00 | +2.14% | ¥1,314.00 | ¥1,346.00 | ¥1,307.00 | 458.50K |
| 2026-07-03 | ¥1,309.00 | -1.06% | ¥1,336.00 | ¥1,339.00 | ¥1,306.00 | 659.10K |
| 2026-07-02 | ¥1,323.00 | +2.00% | ¥1,309.00 | ¥1,343.00 | ¥1,307.00 | 849.20K |
| 2026-07-01 | ¥1,297.00 | +1.65% | ¥1,299.00 | ¥1,301.00 | ¥1,273.00 | 856.90K |
| 2026-06-30 | ¥1,276.00 | +0.47% | ¥1,267.00 | ¥1,321.00 | ¥1,264.00 | 1.92M |
| 2026-06-29 | ¥1,270.00 | +1.68% | ¥1,270.00 | ¥1,271.00 | ¥1,254.00 | 632.20K |
| 2026-06-26 | ¥1,249.00 | +0.24% | ¥1,256.00 | ¥1,274.00 | ¥1,238.00 | 714.50K |
| 2026-06-25 | ¥1,246.00 | +3.57% | ¥1,210.00 | ¥1,255.00 | ¥1,201.00 | 924.90K |
| 2026-06-24 | ¥1,203.00 | +0.92% | ¥1,192.00 | ¥1,211.00 | ¥1,191.00 | 668.30K |
| 2026-06-23 | ¥1,192.00 | -0.58% | ¥1,190.00 | ¥1,211.00 | ¥1,184.00 | 806.50K |
| 2026-06-22 | ¥1,199.00 | +0.08% | ¥1,193.00 | ¥1,209.00 | ¥1,191.00 | 702.80K |
| 2026-06-19 | ¥1,198.00 | +0.67% | ¥1,175.00 | ¥1,220.00 | ¥1,163.00 | 1.42M |
| 2026-06-18 | ¥1,190.00 | -4.19% | ¥1,225.00 | ¥1,238.00 | ¥1,190.00 | 1.06M |
| 2026-06-17 | ¥1,242.00 | +0.89% | ¥1,245.00 | ¥1,259.00 | ¥1,241.00 | 606.20K |
| 2026-06-16 | ¥1,231.00 | -0.32% | ¥1,246.00 | ¥1,253.00 | ¥1,219.00 | 732.10K |
| 2026-06-15 | ¥1,235.00 | +1.40% | ¥1,230.00 | ¥1,249.00 | ¥1,223.00 | 674.40K |
| 2026-06-12 | ¥1,218.00 | +0.66% | ¥1,214.00 | ¥1,227.00 | ¥1,204.00 | 872.70K |
| 2026-06-11 | ¥1,210.00 | -0.33% | ¥1,200.00 | ¥1,219.00 | ¥1,189.00 | 652.80K |
| 2026-06-10 | ¥1,214.00 | -1.86% | ¥1,230.00 | ¥1,239.00 | ¥1,207.00 | 980.60K |
| 2026-06-09 | ¥1,237.00 | -1.28% | ¥1,240.00 | ¥1,256.00 | ¥1,221.00 | 1.11M |
| 2026-06-08 | ¥1,253.00 | +2.70% | ¥1,214.00 | ¥1,270.00 | ¥1,214.00 | 1.82M |
| 2026-06-05 | ¥1,220.00 | +2.69% | ¥1,176.00 | ¥1,262.00 | ¥1,173.00 | 1.53M |
| 2026-06-04 | ¥1,188.00 | -0.83% | ¥1,198.00 | ¥1,213.00 | ¥1,145.00 | 1.62M |
| 2026-06-03 | ¥1,198.00 | -1.96% | ¥1,200.00 | ¥1,236.00 | ¥1,172.00 | 2.47M |
| 2026-06-02 | ¥1,222.00 | -0.16% | ¥1,219.00 | ¥1,235.00 | ¥1,194.00 | 1.40M |
| 2026-06-01 | ¥1,224.00 | -2.78% | ¥1,241.00 | ¥1,264.00 | ¥1,206.00 | 1.82M |
| 2026-05-29 | ¥1,259.00 | -7.90% | ¥1,360.00 | ¥1,361.00 | ¥1,259.00 | 2.52M |
| 2026-05-28 | ¥1,367.00 | +1.18% | ¥1,351.00 | ¥1,379.00 | ¥1,339.00 | 1.79M |
| 2026-05-27 | ¥1,351.00 | +0.15% | ¥1,325.00 | ¥1,406.00 | ¥1,318.00 | 2.12M |
| 2026-05-26 | ¥1,349.00 | -0.81% | ¥1,370.00 | ¥1,372.00 | ¥1,338.00 | 556.20K |
| 2026-05-25 | ¥1,360.00 | -0.29% | ¥1,379.00 | ¥1,389.00 | ¥1,359.00 | 582.00K |
| 2026-05-22 | ¥1,364.00 | -0.51% | ¥1,375.00 | ¥1,384.00 | ¥1,353.00 | 676.30K |