Advertisement
Advertisement
U.S. markets open in 2 hours 40 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Nippon Paper Industries Co., Ltd. (3863.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
973.00-3.00 (-0.31%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022978.00978.00968.00973.00973.00468,500
Nov 25, 2022973.00976.00971.00976.00976.00381,600
Nov 24, 2022975.00975.00969.00969.00969.00444,100
Nov 22, 2022966.00978.00964.00975.00975.00575,000
Nov 21, 2022960.00964.00950.00961.00961.00413,500
Nov 18, 2022959.00961.00953.00958.00958.00433,200
Nov 17, 2022943.00959.00940.00956.00956.00635,200
Nov 16, 2022948.00950.00939.00944.00944.00525,200
Nov 15, 2022929.00957.00929.00953.00953.00586,600
Nov 14, 2022938.00957.00926.00928.00928.00924,800
Nov 11, 2022944.00958.00930.00936.00936.001,122,600
Nov 10, 2022888.00939.00883.00937.00937.001,232,900
Nov 09, 2022900.00923.00894.00922.00922.001,052,400
Nov 08, 2022889.00902.00884.00896.00896.00437,000
Nov 07, 2022884.00892.00880.00887.00887.00399,400
Nov 04, 2022879.00887.00875.00881.00881.00461,300
Nov 02, 2022871.00890.00868.00885.00885.00858,600
Nov 01, 2022874.00877.00865.00867.00867.00520,200
Oct 31, 2022867.00878.00862.00866.00866.00772,700
Oct 28, 2022850.00873.00846.00859.00859.002,570,500
Oct 27, 2022880.00880.00855.00856.00856.001,262,900
Oct 26, 2022880.00887.00873.00877.00877.00825,900
Oct 25, 2022887.00894.00885.00891.00891.00365,100
Oct 24, 2022910.00910.00885.00887.00887.00681,800
Oct 21, 2022892.00910.00888.00906.00906.00861,400
Oct 20, 2022900.00903.00894.00897.00897.00401,900
Oct 19, 2022890.00904.00885.00904.00904.00528,400
Oct 18, 2022901.00903.00887.00889.00889.00662,200
Oct 17, 2022911.00913.00895.00895.00895.00787,500
Oct 14, 2022910.00920.00904.00913.00913.00638,400
Oct 13, 2022895.00905.00891.00901.00901.00619,000
Oct 12, 2022918.00918.00897.00898.00898.00558,900
Oct 11, 2022918.00919.00907.00917.00917.00666,900
Oct 07, 2022927.00930.00914.00920.00920.00527,300
Oct 06, 2022941.00949.00933.00936.00936.00615,700
Oct 05, 2022952.00952.00939.00941.00941.00576,400
Oct 04, 2022926.00948.00926.00943.00943.00887,300
Oct 03, 2022932.00933.00907.00922.00922.00812,600
Sep 30, 2022956.00961.00936.00941.00941.002,896,400
Sep 29, 2022929.00953.00920.00949.00949.001,485,400
Sep 28, 2022889.00924.00888.00920.00920.001,811,700
Sep 27, 2022877.00894.00877.00891.00891.00921,800
Sep 26, 2022883.00888.00872.00883.00883.001,104,100
Sep 22, 2022879.00885.00873.00879.00879.00544,400
Sep 21, 2022872.00888.00871.00886.00886.00941,100
Sep 20, 2022877.00885.00873.00874.00874.00828,000
Sep 16, 2022873.00873.00865.00871.00871.00875,900
Sep 15, 2022870.00874.00866.00872.00872.00541,500
Sep 14, 2022876.00882.00872.00875.00875.00662,900
Sep 13, 2022882.00890.00879.00885.00885.00578,400
Sep 12, 2022887.00887.00879.00883.00883.00553,600
Sep 09, 2022880.00888.00880.00885.00885.00570,800
Sep 08, 2022872.00886.00869.00883.00883.00723,200
Sep 07, 2022882.00883.00866.00869.00869.00788,100
Sep 06, 2022893.00894.00885.00886.00886.00625,300
Sep 05, 2022900.00904.00890.00890.00890.00719,500
Sep 02, 2022900.00909.00896.00904.00904.00649,300
Sep 01, 2022910.00913.00900.00903.00903.00673,900
Aug 31, 2022906.00916.00905.00909.00909.00850,400
Aug 30, 2022912.00918.00911.00915.00915.00414,800
Aug 29, 2022907.00915.00903.00911.00911.00520,000
Aug 26, 2022911.00920.00911.00915.00915.00379,500
Aug 25, 2022909.00919.00905.00916.00916.00515,600
Aug 24, 2022900.00914.00900.00912.00912.00538,800
Aug 23, 2022911.00913.00897.00898.00898.00933,400
Aug 22, 2022913.00920.00910.00919.00919.00498,900
Aug 19, 2022918.00930.00914.00927.00927.00444,200
Aug 18, 2022923.00930.00918.00918.00918.00509,900
Aug 17, 2022926.00935.00923.00931.00931.00734,800
Aug 16, 2022901.00916.00898.00916.00916.00773,900
Aug 15, 2022894.00903.00891.00899.00899.00957,400
Aug 12, 2022889.00898.00882.00889.00889.001,223,100
Aug 10, 2022883.00889.00872.00881.00881.001,135,600
Aug 09, 2022893.00893.00880.00884.00884.001,388,200
Aug 08, 2022903.00906.00865.00894.00894.005,972,700
Aug 05, 2022962.00967.00960.00963.00963.00403,000
Aug 04, 2022962.00965.00956.00961.00961.00475,300
Aug 03, 2022967.00967.00957.00960.00960.00492,400
Aug 02, 2022970.00973.00957.00969.00969.00690,300
Aug 01, 2022971.00976.00970.00974.00974.00476,300
Jul 29, 2022969.00973.00963.00965.00965.00581,300
Jul 28, 2022976.00976.00970.00973.00973.00405,500
Jul 27, 2022981.00981.00968.00978.00978.00476,200
Jul 26, 2022990.00993.00981.00981.00981.00475,100
Jul 25, 2022986.00989.00984.00986.00986.00413,000
Jul 22, 2022986.00989.00980.00986.00986.00361,800
Jul 21, 2022976.00987.00974.00987.00987.00330,100
Jul 20, 2022990.00990.00979.00982.00982.00479,700
Jul 19, 2022970.00982.00967.00979.00979.00498,300
Jul 15, 2022975.00976.00957.00968.00968.00664,100
Jul 14, 2022978.00980.00973.00976.00976.00300,000
Jul 13, 2022972.00984.00971.00982.00982.00520,100
Jul 12, 2022975.00977.00964.00964.00964.00458,800
Jul 11, 2022978.00986.00973.00985.00985.00617,800
Jul 08, 2022967.00977.00965.00971.00971.00770,200
Jul 07, 2022960.00968.00956.00964.00964.00415,800
Jul 06, 2022963.00969.00947.00953.00953.00690,300
Jul 05, 2022974.00982.00972.00977.00977.00737,300
Jul 04, 2022961.00974.00958.00970.00970.00859,700
Jul 01, 2022962.00966.00951.00955.00955.00497,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement