Nankai Plywood Co., Ltd. 7887
TSE · Japan · Non-Energy Minerals
¥1,530.00-16.00 (-1.03%)
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 | ¥1,546.00 | -0.90% | ¥1,560.00 | ¥1,560.00 | ¥1,533.00 | 1.70K |
| 2026-09-30 | ¥1,560.00 | +1.89% | ¥1,546.00 | ¥1,560.00 | ¥1,532.00 | 2.60K |
| 2026-09-29 | ¥1,531.00 | -0.58% | ¥1,540.00 | ¥1,558.00 | ¥1,530.00 | 2.20K |
| 2026-09-28 | ¥1,540.00 | -0.71% | ¥1,561.00 | ¥1,561.00 | ¥1,540.00 | 2.40K |
| 2026-09-25 | ¥1,551.00 | -0.58% | ¥1,564.00 | ¥1,564.00 | ¥1,551.00 | 900 |
| 2026-09-24 | ¥1,560.00 | +0.65% | ¥1,548.00 | ¥1,564.00 | ¥1,545.00 | 2.80K |
| 2026-09-18 | ¥1,550.00 | -0.51% | ¥1,554.00 | ¥1,566.00 | ¥1,546.00 | 4.70K |
| 2026-09-17 | ¥1,558.00 | -0.51% | ¥1,566.00 | ¥1,566.00 | ¥1,558.00 | 2.20K |
| 2026-09-16 | ¥1,566.00 | -0.38% | ¥1,573.00 | ¥1,579.00 | ¥1,563.00 | 2.70K |
| 2026-09-15 | ¥1,572.00 | +1.03% | ¥1,552.00 | ¥1,582.00 | ¥1,552.00 | 2.80K |
| 2026-09-14 | ¥1,556.00 | -1.02% | ¥1,570.00 | ¥1,570.00 | ¥1,550.00 | 11.90K |
| 2026-09-11 | ¥1,572.00 | -0.57% | ¥1,573.00 | ¥1,573.00 | ¥1,572.00 | 400 |
| 2026-09-10 | ¥1,581.00 | -0.06% | ¥1,581.00 | ¥1,581.00 | ¥1,581.00 | 600 |
| 2026-09-09 | ¥1,582.00 | +0.06% | ¥1,581.00 | ¥1,582.00 | ¥1,581.00 | 300 |
| 2026-09-08 | ¥1,581.00 | +0.44% | ¥1,583.00 | ¥1,583.00 | ¥1,574.00 | 1.10K |
| 2026-09-07 | ¥1,574.00 | -1.01% | ¥1,596.00 | ¥1,597.00 | ¥1,558.00 | 5.00K |
| 2026-09-04 | ¥1,590.00 | +0.32% | ¥1,585.00 | ¥1,590.00 | ¥1,569.00 | 1.20K |
| 2026-09-03 | ¥1,585.00 | +0.76% | ¥1,573.00 | ¥1,585.00 | ¥1,573.00 | 300 |
| 2026-09-02 | ¥1,573.00 | -0.88% | ¥1,587.00 | ¥1,587.00 | ¥1,573.00 | 1.20K |
| 2026-09-01 | ¥1,587.00 | +1.47% | ¥1,551.00 | ¥1,587.00 | ¥1,551.00 | 2.40K |
| 2026-08-31 | ¥1,564.00 | -0.32% | ¥1,570.00 | ¥1,577.00 | ¥1,551.00 | 4.90K |
| 2026-08-28 | ¥1,569.00 | +2.42% | ¥1,545.00 | ¥1,569.00 | ¥1,542.00 | 3.00K |
| 2026-08-27 | ¥1,532.00 | -0.71% | ¥1,542.00 | ¥1,542.00 | ¥1,532.00 | 400 |
| 2026-08-26 | ¥1,543.00 | +0.46% | ¥1,539.00 | ¥1,544.00 | ¥1,535.00 | 1.00K |
| 2026-08-25 | ¥1,536.00 | +0.59% | ¥1,530.00 | ¥1,536.00 | ¥1,530.00 | 700 |
| 2026-08-24 | ¥1,527.00 | +0.20% | ¥1,540.00 | ¥1,547.00 | ¥1,518.00 | 2.30K |
| 2026-08-21 | ¥1,524.00 | -0.59% | ¥1,534.00 | ¥1,550.00 | ¥1,524.00 | 2.70K |
| 2026-08-20 | ¥1,533.00 | +0.86% | ¥1,522.00 | ¥1,539.00 | ¥1,522.00 | 1.50K |
| 2026-08-19 | ¥1,520.00 | -2.94% | ¥1,540.00 | ¥1,549.00 | ¥1,515.00 | 4.90K |
| 2026-08-18 | ¥1,566.00 | +0.71% | ¥1,555.00 | ¥1,566.00 | ¥1,548.00 | 3.20K |
| 2026-08-17 | ¥1,555.00 | +0.97% | ¥1,540.00 | ¥1,555.00 | ¥1,535.00 | 2.40K |
| 2026-08-14 | ¥1,540.00 | -1.03% | ¥1,562.00 | ¥1,562.00 | ¥1,522.00 | 5.30K |
| 2026-08-13 | ¥1,556.00 | +0.26% | ¥1,555.00 | ¥1,571.00 | ¥1,552.00 | 1.90K |
| 2026-08-12 | ¥1,552.00 | -0.51% | ¥1,561.00 | ¥1,561.00 | ¥1,534.00 | 3.00K |
| 2026-08-10 | ¥1,560.00 | -2.68% | ¥1,563.00 | ¥1,568.00 | ¥1,495.00 | 11.20K |
| 2026-08-07 | ¥1,603.00 | +4.36% | ¥1,575.00 | ¥1,614.00 | ¥1,559.00 | 6.30K |
| 2026-08-06 | ¥1,536.00 | +0.52% | ¥1,549.00 | ¥1,549.00 | ¥1,525.00 | 1.80K |
| 2026-08-05 | ¥1,528.00 | -0.33% | ¥1,533.00 | ¥1,540.00 | ¥1,521.00 | 1.90K |
| 2026-08-04 | ¥1,533.00 | -0.39% | ¥1,530.00 | ¥1,578.00 | ¥1,530.00 | 4.70K |
| 2026-08-03 | ¥1,539.00 | -3.93% | ¥1,615.00 | ¥1,615.00 | ¥1,533.00 | 4.40K |
| 2026-07-31 | ¥1,602.00 | +2.76% | ¥1,559.00 | ¥1,603.00 | ¥1,559.00 | 7.80K |
| 2026-07-30 | ¥1,559.00 | +0.84% | ¥1,520.00 | ¥1,559.00 | ¥1,520.00 | 1.30K |
| 2026-07-29 | ¥1,546.00 | +0.39% | ¥1,542.00 | ¥1,546.00 | ¥1,505.00 | 2.90K |
| 2026-07-28 | ¥1,540.00 | 0.00% | ¥1,531.00 | ¥1,540.00 | ¥1,531.00 | 1.00K |
| 2026-07-27 | ¥1,540.00 | +2.33% | ¥1,503.00 | ¥1,540.00 | ¥1,500.00 | 600 |
| 2026-07-24 | ¥1,505.00 | -1.05% | ¥1,521.00 | ¥1,540.00 | ¥1,505.00 | 2.70K |
| 2026-07-23 | ¥1,521.00 | +1.81% | ¥1,499.00 | ¥1,546.00 | ¥1,499.00 | 3.40K |
| 2026-07-22 | ¥1,494.00 | +1.84% | ¥1,458.00 | ¥1,495.00 | ¥1,458.00 | 2.10K |
| 2026-07-21 | ¥1,467.00 | +1.31% | ¥1,448.00 | ¥1,471.00 | ¥1,438.00 | 4.20K |
| 2026-07-17 | ¥1,448.00 | -2.62% | ¥1,470.00 | ¥1,470.00 | ¥1,440.00 | 4.20K |
| 2026-07-16 | ¥1,487.00 | -0.07% | ¥1,490.00 | ¥1,510.00 | ¥1,459.00 | 6.10K |
| 2026-07-15 | ¥1,488.00 | +1.92% | ¥1,464.00 | ¥1,488.00 | ¥1,460.00 | 3.50K |
| 2026-07-14 | ¥1,460.00 | -0.27% | ¥1,463.00 | ¥1,474.00 | ¥1,460.00 | 2.10K |
| 2026-07-13 | ¥1,464.00 | -0.54% | ¥1,471.00 | ¥1,483.00 | ¥1,464.00 | 1.80K |
| 2026-07-10 | ¥1,472.00 | +0.14% | ¥1,465.00 | ¥1,497.00 | ¥1,465.00 | 1.30K |
| 2026-07-09 | ¥1,470.00 | -0.74% | ¥1,496.00 | ¥1,496.00 | ¥1,465.00 | 9.90K |
| 2026-07-08 | ¥1,481.00 | -2.82% | ¥1,539.00 | ¥1,545.00 | ¥1,481.00 | 4.00K |
| 2026-07-07 | ¥1,524.00 | +0.26% | ¥1,549.00 | ¥1,569.00 | ¥1,523.00 | 6.30K |
| 2026-07-06 | ¥1,520.00 | +1.74% | ¥1,496.00 | ¥1,530.00 | ¥1,490.00 | 7.40K |
| 2026-07-03 | ¥1,494.00 | +1.01% | ¥1,467.00 | ¥1,497.00 | ¥1,467.00 | 3.10K |
| 2026-07-02 | ¥1,479.00 | +3.57% | ¥1,447.00 | ¥1,479.00 | ¥1,447.00 | 1.20K |
| 2026-07-01 | ¥1,428.00 | -1.72% | ¥1,464.00 | ¥1,479.00 | ¥1,423.00 | 2.80K |
| 2026-06-30 | ¥1,453.00 | +0.14% | ¥1,452.00 | ¥1,465.00 | ¥1,412.00 | 10.90K |
| 2026-06-29 | ¥1,451.00 | -1.16% | ¥1,468.00 | ¥1,493.00 | ¥1,446.00 | 13.30K |
| 2026-06-26 | ¥1,468.00 | -1.54% | ¥1,484.00 | ¥1,489.00 | ¥1,468.00 | 3.50K |
| 2026-06-25 | ¥1,491.00 | -0.93% | ¥1,509.00 | ¥1,510.00 | ¥1,485.00 | 5.90K |
| 2026-06-24 | ¥1,505.00 | -0.27% | ¥1,509.00 | ¥1,509.00 | ¥1,505.00 | 800 |
| 2026-06-23 | ¥1,509.00 | -2.14% | ¥1,542.00 | ¥1,567.00 | ¥1,491.00 | 5.80K |
| 2026-06-22 | ¥1,542.00 | -0.90% | ¥1,526.00 | ¥1,555.00 | ¥1,526.00 | 6.30K |
| 2026-06-19 | ¥1,556.00 | -1.83% | ¥1,585.00 | ¥1,585.00 | ¥1,545.00 | 6.10K |
| 2026-06-18 | ¥1,585.00 | +1.41% | ¥1,563.00 | ¥1,598.00 | ¥1,563.00 | 3.60K |
| 2026-06-17 | ¥1,563.00 | -1.39% | ¥1,585.00 | ¥1,602.00 | ¥1,545.00 | 6.20K |
| 2026-06-16 | ¥1,585.00 | +3.06% | ¥1,560.00 | ¥1,595.00 | ¥1,538.00 | 7.00K |
| 2026-06-15 | ¥1,538.00 | +5.41% | ¥1,519.00 | ¥1,554.00 | ¥1,480.00 | 12.00K |
| 2026-06-12 | ¥1,459.00 | -1.02% | ¥1,485.00 | ¥1,485.00 | ¥1,450.00 | 6.80K |
| 2026-06-11 | ¥1,474.00 | -1.40% | ¥1,500.00 | ¥1,500.00 | ¥1,450.00 | 6.00K |
| 2026-06-10 | ¥1,495.00 | -0.33% | ¥1,484.00 | ¥1,514.00 | ¥1,483.00 | 5.70K |
| 2026-06-09 | ¥1,500.00 | +0.67% | ¥1,506.00 | ¥1,524.00 | ¥1,500.00 | 1.70K |
| 2026-06-08 | ¥1,490.00 | -2.49% | ¥1,520.00 | ¥1,530.00 | ¥1,489.00 | 6.80K |
| 2026-06-05 | ¥1,528.00 | +0.66% | ¥1,520.00 | ¥1,544.00 | ¥1,520.00 | 1.50K |
| 2026-06-04 | ¥1,518.00 | -2.06% | ¥1,532.00 | ¥1,538.00 | ¥1,518.00 | 7.00K |
| 2026-06-03 | ¥1,550.00 | +0.71% | ¥1,533.00 | ¥1,557.00 | ¥1,531.00 | 3.90K |
| 2026-06-02 | ¥1,539.00 | -1.60% | ¥1,552.00 | ¥1,552.00 | ¥1,531.00 | 7.90K |
| 2026-06-01 | ¥1,564.00 | -2.43% | ¥1,601.00 | ¥1,602.00 | ¥1,557.00 | 10.80K |
| 2026-05-29 | ¥1,603.00 | +1.58% | ¥1,588.00 | ¥1,617.00 | ¥1,588.00 | 5.30K |
| 2026-05-28 | ¥1,578.00 | +0.96% | ¥1,552.00 | ¥1,578.00 | ¥1,533.00 | 10.20K |
| 2026-05-27 | ¥1,563.00 | -0.38% | ¥1,588.00 | ¥1,600.00 | ¥1,563.00 | 9.50K |
| 2026-05-26 | ¥1,569.00 | +2.55% | ¥1,531.00 | ¥1,584.00 | ¥1,531.00 | 5.80K |
| 2026-05-25 | ¥1,530.00 | -2.17% | ¥1,570.00 | ¥1,578.00 | ¥1,516.00 | 29.30K |
| 2026-05-22 | ¥1,564.00 | -2.43% | ¥1,600.00 | ¥1,621.00 | ¥1,560.00 | 21.80K |