Nihon Plast Co., Ltd. 7291
TSE · Japan · Producer Manufacturing
¥448.00-7.00 (-1.54%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥448.00 | -1.54% | ¥457.00 | ¥457.00 | ¥447.00 | 16.20K |
| 2026-10-01 | ¥455.00 | -0.22% | ¥459.00 | ¥460.00 | ¥452.00 | 8.70K |
| 2026-09-30 | ¥456.00 | +0.66% | ¥454.00 | ¥458.00 | ¥450.00 | 15.00K |
| 2026-09-29 | ¥453.00 | -3.41% | ¥455.00 | ¥460.00 | ¥453.00 | 35.80K |
| 2026-09-28 | ¥469.00 | -0.64% | ¥474.00 | ¥474.00 | ¥469.00 | 120.80K |
| 2026-09-25 | ¥472.00 | +1.07% | ¥470.00 | ¥472.00 | ¥466.00 | 50.40K |
| 2026-09-24 | ¥467.00 | +0.21% | ¥472.00 | ¥472.00 | ¥467.00 | 18.50K |
| 2026-09-18 | ¥466.00 | +1.08% | ¥465.00 | ¥466.00 | ¥461.00 | 23.90K |
| 2026-09-17 | ¥461.00 | -0.86% | ¥464.00 | ¥467.00 | ¥459.00 | 32.90K |
| 2026-09-16 | ¥465.00 | -0.21% | ¥467.00 | ¥467.00 | ¥463.00 | 5.60K |
| 2026-09-15 | ¥466.00 | +0.43% | ¥464.00 | ¥470.00 | ¥461.00 | 19.10K |
| 2026-09-14 | ¥464.00 | +1.53% | ¥457.00 | ¥464.00 | ¥455.00 | 16.90K |
| 2026-09-11 | ¥457.00 | +0.88% | ¥451.00 | ¥459.00 | ¥451.00 | 16.30K |
| 2026-09-10 | ¥453.00 | -1.31% | ¥459.00 | ¥459.00 | ¥453.00 | 17.70K |
| 2026-09-09 | ¥459.00 | 0.00% | ¥459.00 | ¥460.00 | ¥456.00 | 12.80K |
| 2026-09-08 | ¥459.00 | -1.08% | ¥465.00 | ¥465.00 | ¥457.00 | 36.90K |
| 2026-09-07 | ¥464.00 | -1.28% | ¥473.00 | ¥473.00 | ¥463.00 | 21.80K |
| 2026-09-04 | ¥470.00 | +2.62% | ¥464.00 | ¥475.00 | ¥464.00 | 56.90K |
| 2026-09-03 | ¥458.00 | -1.08% | ¥467.00 | ¥468.00 | ¥456.00 | 33.40K |
| 2026-09-02 | ¥463.00 | -2.53% | ¥473.00 | ¥473.00 | ¥462.00 | 23.80K |
| 2026-09-01 | ¥475.00 | +1.28% | ¥472.00 | ¥475.00 | ¥468.00 | 37.90K |
| 2026-08-31 | ¥469.00 | +0.64% | ¥473.00 | ¥473.00 | ¥465.00 | 35.20K |
| 2026-08-28 | ¥466.00 | +1.30% | ¥459.00 | ¥467.00 | ¥459.00 | 28.20K |
| 2026-08-27 | ¥460.00 | +1.55% | ¥455.00 | ¥462.00 | ¥453.00 | 25.20K |
| 2026-08-26 | ¥453.00 | +0.22% | ¥454.00 | ¥455.00 | ¥451.00 | 21.40K |
| 2026-08-25 | ¥452.00 | -0.44% | ¥454.00 | ¥456.00 | ¥449.00 | 55.50K |
| 2026-08-24 | ¥454.00 | +0.22% | ¥453.00 | ¥454.00 | ¥452.00 | 14.30K |
| 2026-08-21 | ¥453.00 | -0.88% | ¥452.00 | ¥457.00 | ¥450.00 | 36.60K |
| 2026-08-20 | ¥457.00 | +0.66% | ¥455.00 | ¥458.00 | ¥450.00 | 47.30K |
| 2026-08-19 | ¥454.00 | 0.00% | ¥455.00 | ¥457.00 | ¥444.00 | 103.10K |
| 2026-08-18 | ¥454.00 | 0.00% | ¥456.00 | ¥457.00 | ¥451.00 | 40.40K |
| 2026-08-17 | ¥454.00 | +1.79% | ¥450.00 | ¥458.00 | ¥447.00 | 99.30K |
| 2026-08-14 | ¥446.00 | 0.00% | ¥448.00 | ¥451.00 | ¥444.00 | 95.60K |
| 2026-08-13 | ¥446.00 | 0.00% | ¥449.00 | ¥449.00 | ¥443.00 | 44.50K |
| 2026-08-12 | ¥446.00 | +0.68% | ¥443.00 | ¥446.00 | ¥441.00 | 68.10K |
| 2026-08-10 | ¥443.00 | -0.45% | ¥437.00 | ¥450.00 | ¥436.00 | 74.70K |
| 2026-08-07 | ¥445.00 | -7.68% | ¥482.00 | ¥490.00 | ¥416.00 | 187.20K |
| 2026-08-06 | ¥482.00 | 0.00% | ¥482.00 | ¥485.00 | ¥475.00 | 29.50K |
| 2026-08-05 | ¥482.00 | +0.63% | ¥480.00 | ¥482.00 | ¥477.00 | 19.10K |
| 2026-08-04 | ¥479.00 | +0.84% | ¥475.00 | ¥479.00 | ¥473.00 | 11.60K |
| 2026-08-03 | ¥475.00 | -1.25% | ¥481.00 | ¥481.00 | ¥464.00 | 23.80K |
| 2026-07-31 | ¥481.00 | +0.84% | ¥477.00 | ¥482.00 | ¥471.00 | 30.60K |
| 2026-07-30 | ¥477.00 | -0.83% | ¥477.00 | ¥483.00 | ¥476.00 | 7.30K |
| 2026-07-29 | ¥481.00 | -0.62% | ¥483.00 | ¥488.00 | ¥478.00 | 14.50K |
| 2026-07-28 | ¥484.00 | -0.62% | ¥490.00 | ¥491.00 | ¥483.00 | 17.60K |
| 2026-07-27 | ¥487.00 | +0.83% | ¥480.00 | ¥491.00 | ¥480.00 | 32.50K |
| 2026-07-24 | ¥483.00 | -0.62% | ¥486.00 | ¥486.00 | ¥477.00 | 51.00K |
| 2026-07-23 | ¥486.00 | +1.46% | ¥482.00 | ¥487.00 | ¥477.00 | 36.70K |
| 2026-07-22 | ¥479.00 | +1.27% | ¥476.00 | ¥479.00 | ¥474.00 | 9.40K |
| 2026-07-21 | ¥473.00 | +1.94% | ¥464.00 | ¥478.00 | ¥464.00 | 22.10K |
| 2026-07-17 | ¥464.00 | -1.69% | ¥472.00 | ¥474.00 | ¥461.00 | 25.30K |
| 2026-07-16 | ¥472.00 | -0.42% | ¥474.00 | ¥477.00 | ¥471.00 | 10.90K |
| 2026-07-15 | ¥474.00 | +0.21% | ¥477.00 | ¥480.00 | ¥470.00 | 14.20K |
| 2026-07-14 | ¥473.00 | +0.21% | ¥472.00 | ¥474.00 | ¥468.00 | 17.90K |
| 2026-07-13 | ¥472.00 | +0.64% | ¥474.00 | ¥482.00 | ¥467.00 | 44.40K |
| 2026-07-10 | ¥469.00 | +0.21% | ¥471.00 | ¥476.00 | ¥468.00 | 147.50K |
| 2026-07-09 | ¥468.00 | +0.65% | ¥465.00 | ¥469.00 | ¥465.00 | 11.10K |
| 2026-07-08 | ¥465.00 | -0.85% | ¥471.00 | ¥472.00 | ¥464.00 | 15.80K |
| 2026-07-07 | ¥469.00 | -1.05% | ¥479.00 | ¥479.00 | ¥469.00 | 20.30K |
| 2026-07-06 | ¥474.00 | +2.16% | ¥470.00 | ¥475.00 | ¥465.00 | 28.60K |
| 2026-07-03 | ¥464.00 | +0.65% | ¥463.00 | ¥471.00 | ¥463.00 | 28.50K |
| 2026-07-02 | ¥461.00 | +1.99% | ¥452.00 | ¥464.00 | ¥452.00 | 23.70K |
| 2026-07-01 | ¥452.00 | +1.80% | ¥447.00 | ¥452.00 | ¥444.00 | 30.50K |
| 2026-06-30 | ¥444.00 | +0.23% | ¥448.00 | ¥448.00 | ¥444.00 | 10.30K |
| 2026-06-29 | ¥443.00 | -0.45% | ¥448.00 | ¥448.00 | ¥443.00 | 5.80K |
| 2026-06-26 | ¥445.00 | 0.00% | ¥447.00 | ¥450.00 | ¥445.00 | 11.80K |
| 2026-06-25 | ¥445.00 | +1.14% | ¥448.00 | ¥448.00 | ¥442.00 | 20.20K |
| 2026-06-24 | ¥440.00 | -0.23% | ¥440.00 | ¥444.00 | ¥438.00 | 13.10K |
| 2026-06-23 | ¥441.00 | -1.34% | ¥449.00 | ¥449.00 | ¥440.00 | 16.40K |
| 2026-06-22 | ¥447.00 | +0.22% | ¥451.00 | ¥455.00 | ¥445.00 | 16.70K |
| 2026-06-19 | ¥446.00 | -1.33% | ¥452.00 | ¥454.00 | ¥446.00 | 24.90K |
| 2026-06-18 | ¥452.00 | +0.44% | ¥450.00 | ¥457.00 | ¥450.00 | 22.00K |
| 2026-06-17 | ¥450.00 | +1.35% | ¥445.00 | ¥454.00 | ¥445.00 | 47.60K |
| 2026-06-16 | ¥444.00 | -0.67% | ¥450.00 | ¥452.00 | ¥443.00 | 21.90K |
| 2026-06-15 | ¥447.00 | +0.90% | ¥444.00 | ¥453.00 | ¥444.00 | 30.70K |
| 2026-06-12 | ¥443.00 | -0.67% | ¥449.00 | ¥451.00 | ¥439.00 | 18.50K |
| 2026-06-11 | ¥446.00 | -0.22% | ¥447.00 | ¥447.00 | ¥435.00 | 38.30K |
| 2026-06-10 | ¥447.00 | -1.32% | ¥452.00 | ¥452.00 | ¥442.00 | 26.30K |
| 2026-06-09 | ¥453.00 | +0.44% | ¥452.00 | ¥457.00 | ¥450.00 | 22.50K |
| 2026-06-08 | ¥451.00 | -1.31% | ¥455.00 | ¥459.00 | ¥446.00 | 29.00K |
| 2026-06-05 | ¥457.00 | +0.44% | ¥455.00 | ¥460.00 | ¥452.00 | 24.60K |
| 2026-06-04 | ¥455.00 | -0.87% | ¥461.00 | ¥461.00 | ¥453.00 | 18.60K |
| 2026-06-03 | ¥459.00 | +1.55% | ¥460.00 | ¥462.00 | ¥453.00 | 30.10K |
| 2026-06-02 | ¥452.00 | -2.80% | ¥459.00 | ¥459.00 | ¥449.00 | 75.30K |
| 2026-06-01 | ¥465.00 | -2.11% | ¥476.00 | ¥480.00 | ¥460.00 | 42.70K |
| 2026-05-29 | ¥475.00 | +0.21% | ¥474.00 | ¥479.00 | ¥473.00 | 30.20K |
| 2026-05-28 | ¥474.00 | +2.16% | ¥472.00 | ¥475.00 | ¥464.00 | 76.00K |
| 2026-05-27 | ¥464.00 | +0.22% | ¥463.00 | ¥467.00 | ¥462.00 | 17.20K |
| 2026-05-26 | ¥463.00 | -0.22% | ¥464.00 | ¥464.00 | ¥460.00 | 13.90K |
| 2026-05-25 | ¥464.00 | +1.53% | ¥457.00 | ¥467.00 | ¥457.00 | 35.50K |