Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

Tokyo - Tokyo Delayed Price. Currency in JPY
953.00+16.00 (+1.71%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 2023941.00953.00939.00953.00953.00486,100
Jan 26, 2023935.00939.00928.00937.00937.00197,400
Jan 25, 2023939.00939.00930.00935.00935.00219,400
Jan 24, 2023933.00934.00926.00931.00931.00272,200
Jan 23, 2023930.00940.00930.00931.00931.00265,500
Jan 20, 2023922.00926.00916.00924.00924.00267,900
Jan 19, 2023928.00928.00911.00917.00917.00302,100
Jan 18, 2023926.00929.00913.00929.00929.00383,300
Jan 17, 2023926.00931.00919.00925.00925.00222,800
Jan 16, 2023937.00947.00927.00928.00928.00355,600
Jan 13, 2023927.00942.00927.00937.00937.00444,300
Jan 12, 2023923.00926.00915.00926.00926.00435,400
Jan 11, 2023952.00954.00927.00927.00927.00646,600
Jan 10, 2023965.00968.00942.00952.00952.00467,500
Jan 06, 2023969.00973.00962.00965.00965.00237,600
Jan 05, 2023962.00971.00958.00967.00967.00351,500
Jan 04, 2023977.00979.00957.00960.00960.00528,900
Dec 30, 2022957.00984.00957.00975.00975.00943,800
Dec 29, 2022952.00961.00941.00961.00961.00469,300
Dec 28, 2022970.00973.00959.00961.00961.00364,800
Dec 27, 2022961.00970.00957.00970.00970.00353,900
Dec 26, 2022960.00962.00953.00960.00960.00367,400
Dec 23, 2022957.00968.00950.00956.00956.00378,400
Dec 22, 2022960.00960.00950.00955.00955.00348,400
Dec 21, 2022955.00973.00955.00965.00965.00769,600
Dec 20, 2022971.00973.00941.00952.00952.00493,400
Dec 19, 2022952.00969.00952.00969.00969.00365,200
Dec 16, 2022974.00977.00955.00959.00959.00587,300
Dec 15, 2022968.00982.00967.00976.00976.00423,100
Dec 14, 2022974.00977.00963.00968.00968.00303,500
Dec 13, 2022970.00980.00967.00972.00972.00565,600
Dec 12, 2022961.00976.00959.00970.00970.00438,200
Dec 09, 2022950.00964.00948.00960.00960.00454,900
Dec 08, 2022941.00954.00934.00954.00954.00552,100
Dec 07, 2022962.00964.00944.00944.00944.00655,700
Dec 06, 2022965.00969.00947.00962.00962.00781,600
Dec 05, 2022968.00974.00959.00965.00965.00842,200
Dec 02, 2022958.00970.00956.00969.00969.00490,100
Dec 01, 2022972.00977.00961.00964.00964.00565,100
Nov 30, 2022955.00972.00954.00965.00965.00613,500
Nov 29, 2022970.00971.00966.00967.00967.00369,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement