Advertisement
Advertisement
Nippon Paper Industries Co., Ltd. (3863.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | - | - | - | - | - | - |
| Jan 27, 2023 | 941.00 | 953.00 | 939.00 | 953.00 | 953.00 | 486,100 |
| Jan 26, 2023 | 935.00 | 939.00 | 928.00 | 937.00 | 937.00 | 197,400 |
| Jan 25, 2023 | 939.00 | 939.00 | 930.00 | 935.00 | 935.00 | 219,400 |
| Jan 24, 2023 | 933.00 | 934.00 | 926.00 | 931.00 | 931.00 | 272,200 |
| Jan 23, 2023 | 930.00 | 940.00 | 930.00 | 931.00 | 931.00 | 265,500 |
| Jan 20, 2023 | 922.00 | 926.00 | 916.00 | 924.00 | 924.00 | 267,900 |
| Jan 19, 2023 | 928.00 | 928.00 | 911.00 | 917.00 | 917.00 | 302,100 |
| Jan 18, 2023 | 926.00 | 929.00 | 913.00 | 929.00 | 929.00 | 383,300 |
| Jan 17, 2023 | 926.00 | 931.00 | 919.00 | 925.00 | 925.00 | 222,800 |
| Jan 16, 2023 | 937.00 | 947.00 | 927.00 | 928.00 | 928.00 | 355,600 |
| Jan 13, 2023 | 927.00 | 942.00 | 927.00 | 937.00 | 937.00 | 444,300 |
| Jan 12, 2023 | 923.00 | 926.00 | 915.00 | 926.00 | 926.00 | 435,400 |
| Jan 11, 2023 | 952.00 | 954.00 | 927.00 | 927.00 | 927.00 | 646,600 |
| Jan 10, 2023 | 965.00 | 968.00 | 942.00 | 952.00 | 952.00 | 467,500 |
| Jan 06, 2023 | 969.00 | 973.00 | 962.00 | 965.00 | 965.00 | 237,600 |
| Jan 05, 2023 | 962.00 | 971.00 | 958.00 | 967.00 | 967.00 | 351,500 |
| Jan 04, 2023 | 977.00 | 979.00 | 957.00 | 960.00 | 960.00 | 528,900 |
| Dec 30, 2022 | 957.00 | 984.00 | 957.00 | 975.00 | 975.00 | 943,800 |
| Dec 29, 2022 | 952.00 | 961.00 | 941.00 | 961.00 | 961.00 | 469,300 |
| Dec 28, 2022 | 970.00 | 973.00 | 959.00 | 961.00 | 961.00 | 364,800 |
| Dec 27, 2022 | 961.00 | 970.00 | 957.00 | 970.00 | 970.00 | 353,900 |
| Dec 26, 2022 | 960.00 | 962.00 | 953.00 | 960.00 | 960.00 | 367,400 |
| Dec 23, 2022 | 957.00 | 968.00 | 950.00 | 956.00 | 956.00 | 378,400 |
| Dec 22, 2022 | 960.00 | 960.00 | 950.00 | 955.00 | 955.00 | 348,400 |
| Dec 21, 2022 | 955.00 | 973.00 | 955.00 | 965.00 | 965.00 | 769,600 |
| Dec 20, 2022 | 971.00 | 973.00 | 941.00 | 952.00 | 952.00 | 493,400 |
| Dec 19, 2022 | 952.00 | 969.00 | 952.00 | 969.00 | 969.00 | 365,200 |
| Dec 16, 2022 | 974.00 | 977.00 | 955.00 | 959.00 | 959.00 | 587,300 |
| Dec 15, 2022 | 968.00 | 982.00 | 967.00 | 976.00 | 976.00 | 423,100 |
| Dec 14, 2022 | 974.00 | 977.00 | 963.00 | 968.00 | 968.00 | 303,500 |
| Dec 13, 2022 | 970.00 | 980.00 | 967.00 | 972.00 | 972.00 | 565,600 |
| Dec 12, 2022 | 961.00 | 976.00 | 959.00 | 970.00 | 970.00 | 438,200 |
| Dec 09, 2022 | 950.00 | 964.00 | 948.00 | 960.00 | 960.00 | 454,900 |
| Dec 08, 2022 | 941.00 | 954.00 | 934.00 | 954.00 | 954.00 | 552,100 |
| Dec 07, 2022 | 962.00 | 964.00 | 944.00 | 944.00 | 944.00 | 655,700 |
| Dec 06, 2022 | 965.00 | 969.00 | 947.00 | 962.00 | 962.00 | 781,600 |
| Dec 05, 2022 | 968.00 | 974.00 | 959.00 | 965.00 | 965.00 | 842,200 |
| Dec 02, 2022 | 958.00 | 970.00 | 956.00 | 969.00 | 969.00 | 490,100 |
| Dec 01, 2022 | 972.00 | 977.00 | 961.00 | 964.00 | 964.00 | 565,100 |
| Nov 30, 2022 | 955.00 | 972.00 | 954.00 | 965.00 | 965.00 | 613,500 |
| Nov 29, 2022 | 970.00 | 971.00 | 966.00 | 967.00 | 967.00 | 369,100 |
| Nov 28, 2022 | 978.00 | 978.00 | 968.00 | 973.00 | 973.00 | 468,500 |
| Nov 25, 2022 | 973.00 | 976.00 | 971.00 | 976.00 | 976.00 | 381,600 |
| Nov 24, 2022 | 975.00 | 975.00 | 969.00 | 969.00 | 969.00 | 444,100 |
| Nov 22, 2022 | 966.00 | 978.00 | 964.00 | 975.00 | 975.00 | 575,000 |
| Nov 21, 2022 | 960.00 | 964.00 | 950.00 | 961.00 | 961.00 | 413,500 |
| Nov 18, 2022 | 959.00 | 961.00 | 953.00 | 958.00 | 958.00 | 433,200 |
| Nov 17, 2022 | 943.00 | 959.00 | 940.00 | 956.00 | 956.00 | 635,200 |
| Nov 16, 2022 | 948.00 | 950.00 | 939.00 | 944.00 | 944.00 | 525,200 |
| Nov 15, 2022 | 929.00 | 957.00 | 929.00 | 953.00 | 953.00 | 586,600 |
| Nov 14, 2022 | 938.00 | 957.00 | 926.00 | 928.00 | 928.00 | 924,800 |
| Nov 11, 2022 | 944.00 | 958.00 | 930.00 | 936.00 | 936.00 | 1,122,600 |
| Nov 10, 2022 | 888.00 | 939.00 | 883.00 | 937.00 | 937.00 | 1,232,900 |
| Nov 09, 2022 | 900.00 | 923.00 | 894.00 | 922.00 | 922.00 | 1,052,400 |
| Nov 08, 2022 | 889.00 | 902.00 | 884.00 | 896.00 | 896.00 | 437,000 |
| Nov 07, 2022 | 884.00 | 892.00 | 880.00 | 887.00 | 887.00 | 399,400 |
| Nov 04, 2022 | 879.00 | 887.00 | 875.00 | 881.00 | 881.00 | 461,300 |
| Nov 02, 2022 | 871.00 | 890.00 | 868.00 | 885.00 | 885.00 | 858,600 |
| Nov 01, 2022 | 874.00 | 877.00 | 865.00 | 867.00 | 867.00 | 520,200 |
| Oct 31, 2022 | 867.00 | 878.00 | 862.00 | 866.00 | 866.00 | 772,700 |
| Oct 28, 2022 | 850.00 | 873.00 | 846.00 | 859.00 | 859.00 | 2,570,500 |
| Oct 27, 2022 | 880.00 | 880.00 | 855.00 | 856.00 | 856.00 | 1,262,900 |
| Oct 26, 2022 | 880.00 | 887.00 | 873.00 | 877.00 | 877.00 | 825,900 |
| Oct 25, 2022 | 887.00 | 894.00 | 885.00 | 891.00 | 891.00 | 365,100 |
| Oct 24, 2022 | 910.00 | 910.00 | 885.00 | 887.00 | 887.00 | 681,800 |
| Oct 21, 2022 | 892.00 | 910.00 | 888.00 | 906.00 | 906.00 | 861,400 |
| Oct 20, 2022 | 900.00 | 903.00 | 894.00 | 897.00 | 897.00 | 401,900 |
| Oct 19, 2022 | 890.00 | 904.00 | 885.00 | 904.00 | 904.00 | 528,400 |
| Oct 18, 2022 | 901.00 | 903.00 | 887.00 | 889.00 | 889.00 | 662,200 |
| Oct 17, 2022 | 911.00 | 913.00 | 895.00 | 895.00 | 895.00 | 787,500 |
| Oct 14, 2022 | 910.00 | 920.00 | 904.00 | 913.00 | 913.00 | 638,400 |
| Oct 13, 2022 | 895.00 | 905.00 | 891.00 | 901.00 | 901.00 | 619,000 |
| Oct 12, 2022 | 918.00 | 918.00 | 897.00 | 898.00 | 898.00 | 558,900 |
| Oct 11, 2022 | 918.00 | 919.00 | 907.00 | 917.00 | 917.00 | 666,900 |
| Oct 07, 2022 | 927.00 | 930.00 | 914.00 | 920.00 | 920.00 | 527,300 |
| Oct 06, 2022 | 941.00 | 949.00 | 933.00 | 936.00 | 936.00 | 615,700 |
| Oct 05, 2022 | 952.00 | 952.00 | 939.00 | 941.00 | 941.00 | 576,400 |
| Oct 04, 2022 | 926.00 | 948.00 | 926.00 | 943.00 | 943.00 | 887,300 |
| Oct 03, 2022 | 932.00 | 933.00 | 907.00 | 922.00 | 922.00 | 812,600 |
| Sep 30, 2022 | 956.00 | 961.00 | 936.00 | 941.00 | 941.00 | 2,896,400 |
| Sep 29, 2022 | 929.00 | 953.00 | 920.00 | 949.00 | 949.00 | 1,485,400 |
| Sep 28, 2022 | 889.00 | 924.00 | 888.00 | 920.00 | 920.00 | 1,811,700 |
| Sep 27, 2022 | 877.00 | 894.00 | 877.00 | 891.00 | 891.00 | 921,800 |
| Sep 26, 2022 | 883.00 | 888.00 | 872.00 | 883.00 | 883.00 | 1,104,100 |
| Sep 22, 2022 | 879.00 | 885.00 | 873.00 | 879.00 | 879.00 | 544,400 |
| Sep 21, 2022 | 872.00 | 888.00 | 871.00 | 886.00 | 886.00 | 941,100 |
| Sep 20, 2022 | 877.00 | 885.00 | 873.00 | 874.00 | 874.00 | 828,000 |
| Sep 16, 2022 | 873.00 | 873.00 | 865.00 | 871.00 | 871.00 | 875,900 |
| Sep 15, 2022 | 870.00 | 874.00 | 866.00 | 872.00 | 872.00 | 541,500 |
| Sep 14, 2022 | 876.00 | 882.00 | 872.00 | 875.00 | 875.00 | 662,900 |
| Sep 13, 2022 | 882.00 | 890.00 | 879.00 | 885.00 | 885.00 | 578,400 |
| Sep 12, 2022 | 887.00 | 887.00 | 879.00 | 883.00 | 883.00 | 553,600 |
| Sep 09, 2022 | 880.00 | 888.00 | 880.00 | 885.00 | 885.00 | 570,800 |
| Sep 08, 2022 | 872.00 | 886.00 | 869.00 | 883.00 | 883.00 | 723,200 |
| Sep 07, 2022 | 882.00 | 883.00 | 866.00 | 869.00 | 869.00 | 788,100 |
| Sep 06, 2022 | 893.00 | 894.00 | 885.00 | 886.00 | 886.00 | 625,300 |
| Sep 05, 2022 | 900.00 | 904.00 | 890.00 | 890.00 | 890.00 | 719,500 |
| Sep 02, 2022 | 900.00 | 909.00 | 896.00 | 904.00 | 904.00 | 649,300 |
| Sep 01, 2022 | 910.00 | 913.00 | 900.00 | 903.00 | 903.00 | 673,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
