Net Protections Holdings, Inc. 7383
TSE · Japan · Commercial Services
¥371.00-10.00 (-2.62%)
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 | ¥371.00 | -2.62% | ¥375.00 | ¥378.00 | ¥371.00 | 566.20K |
| 2026-10-01 | ¥381.00 | +1.60% | ¥372.00 | ¥381.00 | ¥371.00 | 495.00K |
| 2026-09-30 | ¥375.00 | -3.85% | ¥389.00 | ¥389.00 | ¥371.00 | 991.40K |
| 2026-09-29 | ¥390.00 | -2.01% | ¥395.00 | ¥398.00 | ¥384.00 | 797.70K |
| 2026-09-28 | ¥398.00 | +0.25% | ¥396.00 | ¥401.00 | ¥393.00 | 627.70K |
| 2026-09-25 | ¥397.00 | 0.00% | ¥395.00 | ¥399.00 | ¥392.00 | 402.60K |
| 2026-09-24 | ¥397.00 | +0.25% | ¥394.00 | ¥404.00 | ¥392.00 | 659.80K |
| 2026-09-18 | ¥396.00 | +2.59% | ¥391.00 | ¥406.00 | ¥390.00 | 1.10M |
| 2026-09-17 | ¥386.00 | +1.05% | ¥379.00 | ¥389.00 | ¥379.00 | 438.60K |
| 2026-09-16 | ¥382.00 | -0.78% | ¥381.00 | ¥382.00 | ¥374.00 | 490.40K |
| 2026-09-15 | ¥385.00 | +1.05% | ¥387.00 | ¥388.00 | ¥381.00 | 292.20K |
| 2026-09-14 | ¥381.00 | 0.00% | ¥377.00 | ¥384.00 | ¥375.00 | 415.70K |
| 2026-09-11 | ¥381.00 | -2.31% | ¥379.00 | ¥389.00 | ¥378.00 | 583.40K |
| 2026-09-10 | ¥390.00 | -0.26% | ¥383.00 | ¥390.00 | ¥379.00 | 854.80K |
| 2026-09-09 | ¥391.00 | -1.76% | ¥399.00 | ¥401.00 | ¥387.00 | 924.80K |
| 2026-09-08 | ¥398.00 | -4.10% | ¥410.00 | ¥411.00 | ¥398.00 | 681.40K |
| 2026-09-07 | ¥415.00 | +1.97% | ¥405.00 | ¥415.00 | ¥404.00 | 595.60K |
| 2026-09-04 | ¥407.00 | +3.04% | ¥398.00 | ¥409.00 | ¥397.00 | 677.70K |
| 2026-09-03 | ¥395.00 | -1.00% | ¥400.00 | ¥406.00 | ¥394.00 | 548.40K |
| 2026-09-02 | ¥399.00 | -2.68% | ¥410.00 | ¥411.00 | ¥397.00 | 992.30K |
| 2026-09-01 | ¥410.00 | -8.48% | ¥436.00 | ¥440.00 | ¥409.00 | 1.98M |
| 2026-08-31 | ¥448.00 | -1.54% | ¥457.00 | ¥463.00 | ¥446.00 | 619.50K |
| 2026-08-28 | ¥455.00 | -1.30% | ¥458.00 | ¥474.00 | ¥455.00 | 856.60K |
| 2026-08-27 | ¥461.00 | -0.43% | ¥460.00 | ¥465.00 | ¥453.00 | 555.20K |
| 2026-08-26 | ¥463.00 | 0.00% | ¥463.00 | ¥474.00 | ¥458.00 | 753.80K |
| 2026-08-25 | ¥463.00 | +2.21% | ¥458.00 | ¥465.00 | ¥454.00 | 551.60K |
| 2026-08-24 | ¥453.00 | -0.44% | ¥463.00 | ¥466.00 | ¥445.00 | 860.40K |
| 2026-08-21 | ¥455.00 | +3.88% | ¥438.00 | ¥457.00 | ¥425.00 | 1.48M |
| 2026-08-20 | ¥438.00 | +6.57% | ¥422.00 | ¥442.00 | ¥420.00 | 915.20K |
| 2026-08-19 | ¥411.00 | -0.72% | ¥411.00 | ¥418.00 | ¥392.00 | 1.67M |
| 2026-08-18 | ¥414.00 | -7.17% | ¥439.00 | ¥440.00 | ¥410.00 | 1.72M |
| 2026-08-17 | ¥446.00 | -3.25% | ¥452.00 | ¥455.00 | ¥428.00 | 2.71M |
| 2026-08-14 | ¥461.00 | +2.44% | ¥450.00 | ¥462.00 | ¥448.00 | 761.60K |
| 2026-08-13 | ¥450.00 | -0.66% | ¥450.00 | ¥453.00 | ¥443.00 | 527.30K |
| 2026-08-12 | ¥453.00 | -0.66% | ¥464.00 | ¥468.00 | ¥450.00 | 575.80K |
| 2026-08-10 | ¥456.00 | +0.88% | ¥452.00 | ¥467.00 | ¥448.00 | 740.40K |
| 2026-08-07 | ¥452.00 | -1.53% | ¥454.00 | ¥456.00 | ¥444.00 | 608.70K |
| 2026-08-06 | ¥459.00 | +1.10% | ¥458.00 | ¥464.00 | ¥450.00 | 480.90K |
| 2026-08-05 | ¥454.00 | -0.87% | ¥465.00 | ¥465.00 | ¥449.00 | 889.90K |
| 2026-08-04 | ¥458.00 | +3.85% | ¥439.00 | ¥460.00 | ¥439.00 | 576.10K |
| 2026-08-03 | ¥441.00 | +0.23% | ¥448.00 | ¥448.00 | ¥427.00 | 554.90K |
| 2026-07-31 | ¥440.00 | +1.15% | ¥435.00 | ¥452.00 | ¥430.00 | 753.80K |
| 2026-07-30 | ¥435.00 | -0.46% | ¥436.00 | ¥440.00 | ¥429.00 | 619.00K |
| 2026-07-29 | ¥437.00 | +1.39% | ¥436.00 | ¥439.00 | ¥426.00 | 635.10K |
| 2026-07-28 | ¥431.00 | +0.23% | ¥433.00 | ¥435.00 | ¥424.00 | 544.10K |
| 2026-07-27 | ¥430.00 | +6.97% | ¥415.00 | ¥431.00 | ¥411.00 | 668.10K |
| 2026-07-24 | ¥402.00 | -2.66% | ¥405.00 | ¥410.00 | ¥400.00 | 539.50K |
| 2026-07-23 | ¥413.00 | +0.73% | ¥403.00 | ¥417.00 | ¥402.00 | 464.70K |
| 2026-07-22 | ¥410.00 | +0.49% | ¥408.00 | ¥420.00 | ¥405.00 | 646.50K |
| 2026-07-21 | ¥408.00 | +1.49% | ¥400.00 | ¥411.00 | ¥397.00 | 723.10K |
| 2026-07-17 | ¥402.00 | -0.25% | ¥396.00 | ¥406.00 | ¥393.00 | 1.04M |
| 2026-07-16 | ¥403.00 | -1.23% | ¥416.00 | ¥417.00 | ¥401.00 | 536.00K |
| 2026-07-15 | ¥408.00 | +3.55% | ¥392.00 | ¥411.00 | ¥390.00 | 722.40K |
| 2026-07-14 | ¥394.00 | +0.25% | ¥393.00 | ¥398.00 | ¥392.00 | 705.20K |
| 2026-07-13 | ¥393.00 | +5.65% | ¥376.00 | ¥395.00 | ¥375.00 | 925.80K |
| 2026-07-10 | ¥372.00 | +1.92% | ¥365.00 | ¥378.00 | ¥362.00 | 779.30K |
| 2026-07-09 | ¥365.00 | -1.35% | ¥355.00 | ¥369.00 | ¥352.00 | 553.00K |
| 2026-07-08 | ¥370.00 | -2.37% | ¥378.00 | ¥378.00 | ¥364.00 | 653.00K |
| 2026-07-07 | ¥379.00 | +2.71% | ¥368.00 | ¥387.00 | ¥367.00 | 867.20K |
| 2026-07-06 | ¥369.00 | +0.27% | ¥364.00 | ¥371.00 | ¥363.00 | 606.10K |
| 2026-07-03 | ¥368.00 | -1.08% | ¥376.00 | ¥379.00 | ¥365.00 | 837.30K |
| 2026-07-02 | ¥372.00 | +6.29% | ¥360.00 | ¥379.00 | ¥358.00 | 1.66M |
| 2026-07-01 | ¥350.00 | +2.04% | ¥344.00 | ¥352.00 | ¥338.00 | 849.50K |
| 2026-06-30 | ¥343.00 | +0.88% | ¥347.00 | ¥347.00 | ¥335.00 | 834.20K |
| 2026-06-29 | ¥340.00 | +2.72% | ¥345.00 | ¥346.00 | ¥335.00 | 1.24M |
| 2026-06-26 | ¥331.00 | -2.07% | ¥333.00 | ¥335.00 | ¥328.00 | 999.20K |
| 2026-06-25 | ¥338.00 | +0.30% | ¥349.00 | ¥349.00 | ¥336.00 | 1.10M |
| 2026-06-24 | ¥337.00 | -2.32% | ¥349.00 | ¥354.00 | ¥336.00 | 1.24M |
| 2026-06-23 | ¥345.00 | -9.21% | ¥375.00 | ¥375.00 | ¥345.00 | 1.99M |
| 2026-06-22 | ¥380.00 | +12.43% | ¥389.00 | ¥406.00 | ¥374.00 | 3.66M |
| 2026-06-19 | ¥338.00 | -4.52% | ¥359.00 | ¥360.00 | ¥334.00 | 1.06M |
| 2026-06-18 | ¥354.00 | +1.14% | ¥353.00 | ¥357.00 | ¥348.00 | 545.80K |
| 2026-06-17 | ¥350.00 | +1.45% | ¥350.00 | ¥356.00 | ¥346.00 | 539.80K |
| 2026-06-16 | ¥345.00 | -4.43% | ¥353.00 | ¥354.00 | ¥344.00 | 664.70K |
| 2026-06-15 | ¥361.00 | +2.56% | ¥360.00 | ¥370.00 | ¥358.00 | 800.30K |
| 2026-06-12 | ¥352.00 | +1.44% | ¥350.00 | ¥354.00 | ¥340.00 | 882.90K |
| 2026-06-11 | ¥347.00 | -1.42% | ¥351.00 | ¥351.00 | ¥333.00 | 962.60K |
| 2026-06-10 | ¥352.00 | +5.39% | ¥342.00 | ¥354.00 | ¥342.00 | 1.07M |
| 2026-06-09 | ¥334.00 | -1.76% | ¥346.00 | ¥346.00 | ¥333.00 | 1.39M |
| 2026-06-08 | ¥340.00 | -4.23% | ¥347.00 | ¥347.00 | ¥335.00 | 1.03M |
| 2026-06-05 | ¥355.00 | +5.65% | ¥348.00 | ¥366.00 | ¥347.00 | 1.43M |
| 2026-06-04 | ¥336.00 | -1.18% | ¥332.00 | ¥339.00 | ¥322.00 | 1.22M |
| 2026-06-03 | ¥340.00 | -0.58% | ¥338.00 | ¥348.00 | ¥324.00 | 4.99M |
| 2026-06-02 | ¥342.00 | -3.66% | ¥340.00 | ¥348.00 | ¥333.00 | 1.24M |
| 2026-06-01 | ¥355.00 | -0.84% | ¥358.00 | ¥358.00 | ¥349.00 | 1.14M |
| 2026-05-29 | ¥358.00 | -0.56% | ¥360.00 | ¥364.00 | ¥356.00 | 1.14M |
| 2026-05-28 | ¥360.00 | -1.37% | ¥367.00 | ¥368.00 | ¥352.00 | 909.90K |
| 2026-05-27 | ¥365.00 | +0.27% | ¥364.00 | ¥367.00 | ¥357.00 | 683.00K |
| 2026-05-26 | ¥364.00 | -1.62% | ¥375.00 | ¥377.00 | ¥364.00 | 1.03M |
| 2026-05-25 | ¥370.00 | -4.64% | ¥387.00 | ¥387.00 | ¥364.00 | 1.00M |