Nippon Felt Company Limited(JP:3512)
Â¥998.00+3.00 (+0.30%)
JP:3512
Nippon Felt Company Limited historical prices
Â¥998.00
At close:+3.00 (+0.30%)
Want to see JP:3512 full AI Analyst Report?
Nippon Felt Company Limited (3512) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,001.00 | 1,015.00 | 996.00 | 998.00 | 998.00 | +0.30% | 20,100 | 1.43 |
| Nov 10, 2026 | 992.00 | 1,015.00 | 992.00 | 995.00 | 995.00 | -1.00% | 19,300 | 1.37 |
| Nov 09, 2026 | 1,005.00 | 1,011.00 | 977.00 | 992.00 | 992.00 | -1.29% | 21,200 | 1.53 |
| Nov 06, 2026 | 987.00 | 1,007.00 | 983.00 | 1,005.00 | 1,005.00 | -1.18% | 12,200 | 0.89 |
| Nov 05, 2026 | 1,017.00 | 1,029.00 | 1,010.00 | 1,017.00 | 1,017.00 | 0.00% | 12,100 | 0.89 |
| Nov 04, 2026 | 1,002.00 | 1,018.00 | 1,002.00 | 1,017.00 | 1,017.00 | +0.69% | 8,100 | 0.60 |
| Nov 03, 2026 | 1,010.00 | 1,012.00 | 951.00 | 1,010.00 | 1,010.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 968.00 | 1,012.00 | 951.00 | 1,010.00 | 1,010.00 | +2.75% | 17,900 | 1.32 |
| Oct 30, 2026 | 1,029.00 | 1,035.00 | 944.00 | 983.00 | 983.00 | -4.47% | 29,300 | 2.24 |
| Oct 29, 2026 | 1,034.00 | 1,035.00 | 1,024.00 | 1,029.00 | 1,029.00 | -0.48% | 7,500 | 0.57 |
| Oct 28, 2026 | 1,033.00 | 1,035.00 | 1,025.00 | 1,034.00 | 1,034.00 | +0.10% | 6,200 | 0.47 |
| Oct 27, 2026 | 1,038.00 | 1,038.00 | 1,025.00 | 1,033.00 | 1,033.00 | -0.58% | 5,700 | 0.43 |
| Oct 26, 2026 | 1,050.00 | 1,050.00 | 1,035.00 | 1,039.00 | 1,039.00 | -0.86% | 9,700 | 0.73 |
| Oct 23, 2026 | 1,026.00 | 1,048.00 | 1,026.00 | 1,048.00 | 1,048.00 | +1.26% | 9,400 | 0.70 |
| Oct 22, 2026 | 1,026.00 | 1,035.00 | 1,022.00 | 1,035.00 | 1,035.00 | +0.88% | 7,200 | 0.53 |
| Oct 21, 2026 | 1,023.00 | 1,030.00 | 1,022.00 | 1,026.00 | 1,026.00 | +0.79% | 7,200 | 0.52 |
| Oct 20, 2026 | 1,017.00 | 1,019.00 | 1,012.00 | 1,018.00 | 1,018.00 | +0.10% | 7,300 | 0.52 |
| Oct 19, 2026 | 1,011.00 | 1,020.00 | 999.00 | 1,017.00 | 1,017.00 | +0.59% | 11,300 | 0.80 |
| Oct 16, 2026 | 1,012.00 | 1,027.00 | 1,007.00 | 1,011.00 | 1,011.00 | -0.20% | 16,100 | 1.15 |
| Oct 15, 2026 | 1,020.00 | 1,021.00 | 1,002.00 | 1,013.00 | 1,013.00 | -0.69% | 15,800 | 1.15 |
| Oct 14, 2026 | 1,018.00 | 1,030.00 | 1,016.00 | 1,020.00 | 1,020.00 | +0.59% | 3,900 | 0.28 |
| Oct 13, 2026 | 1,028.00 | 1,028.00 | 1,011.00 | 1,014.00 | 1,014.00 | -1.36% | 10,000 | 0.70 |
| Oct 12, 2026 | 1,028.00 | 1,034.00 | 1,020.00 | 1,028.00 | 1,028.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,020.00 | 1,034.00 | 1,020.00 | 1,028.00 | 1,028.00 | +0.78% | 4,000 | 0.27 |
| Oct 08, 2026 | 998.00 | 1,024.00 | 994.00 | 1,020.00 | 1,020.00 | -0.39% | 47,600 | 3.34 |
| Oct 07, 2026 | 1,027.00 | 1,032.00 | 1,020.00 | 1,024.00 | 1,024.00 | -0.29% | 12,700 | 0.89 |
| Oct 06, 2026 | 1,025.00 | 1,029.00 | 1,023.00 | 1,027.00 | 1,027.00 | +0.20% | 4,200 | 0.29 |
| Oct 05, 2026 | 1,023.00 | 1,036.00 | 1,023.00 | 1,025.00 | 1,025.00 | +0.20% | 3,700 | 0.26 |
| Oct 02, 2026 | 1,016.00 | 1,045.00 | 1,016.00 | 1,023.00 | 1,023.00 | +0.69% | 11,700 | 0.80 |
| Oct 01, 2026 | 1,039.00 | 1,039.00 | 1,016.00 | 1,016.00 | 1,016.00 | -2.21% | 9,400 | 0.64 |
| Sep 30, 2026 | 1,026.00 | 1,049.00 | 1,025.00 | 1,039.00 | 1,039.00 | +1.27% | 4,100 | 0.26 |
| Sep 29, 2026 | 1,025.00 | 1,069.00 | 1,013.00 | 1,026.00 | 1,026.00 | +2.09% | 33,200 | 2.16 |
| Sep 28, 2026 | 1,046.00 | 1,064.00 | 994.00 | 1,019.00 | 1,005.00 | -2.58% | 13,100 | 0.82 |
| Sep 25, 2026 | 1,050.00 | 1,076.00 | 1,046.00 | 1,046.00 | 1,031.63 | -1.78% | 28,800 | 1.73 |
| Sep 24, 2026 | 1,013.00 | 1,100.00 | 1,013.00 | 1,065.00 | 1,050.37 | +5.13% | 34,900 | 1.92 |
| Sep 23, 2026 | 1,013.00 | 1,055.00 | 997.00 | 1,013.00 | 999.08 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,013.00 | 1,055.00 | 997.00 | 1,013.00 | 999.08 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,013.00 | 1,055.00 | 997.00 | 1,013.00 | 999.08 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,055.00 | 1,055.00 | 997.00 | 1,013.00 | 999.08 | -4.16% | 32,700 | 1.79 |
| Sep 17, 2026 | 1,054.00 | 1,057.00 | 1,054.00 | 1,057.00 | 1,042.48 | -0.66% | 300 | 0.02 |
| Sep 16, 2026 | 1,014.00 | 1,070.00 | 1,014.00 | 1,064.00 | 1,049.38 | +4.72% | 14,200 | 0.76 |
| Sep 15, 2026 | 1,013.00 | 1,028.00 | 959.00 | 1,016.00 | 1,002.04 | +0.30% | 121,300 | 6.20 |
| Sep 14, 2026 | 1,020.00 | 1,022.00 | 995.00 | 1,013.00 | 999.08 | -0.88% | 11,500 | 0.56 |
| Sep 11, 2026 | 1,027.00 | 1,030.00 | 1,019.00 | 1,022.00 | 1,007.96 | -0.49% | 4,700 | 0.23 |
| Sep 10, 2026 | 1,050.00 | 1,054.00 | 1,027.00 | 1,027.00 | 1,012.89 | -2.19% | 7,800 | 0.38 |
| Sep 09, 2026 | 986.00 | 1,055.00 | 986.00 | 1,050.00 | 1,035.57 | +5.63% | 18,900 | 0.88 |
| Sep 08, 2026 | 1,031.00 | 1,031.00 | 968.00 | 994.00 | 980.34 | -3.78% | 17,900 | 0.84 |
| Sep 07, 2026 | 1,035.00 | 1,047.00 | 1,020.00 | 1,033.00 | 1,018.81 | +0.39% | 9,800 | 0.46 |
| Sep 04, 2026 | 1,029.00 | 1,040.00 | 1,021.00 | 1,029.00 | 1,014.86 | -0.19% | 19,800 | 0.94 |
| Sep 03, 2026 | 1,030.00 | 1,039.00 | 1,030.00 | 1,031.00 | 1,016.84 | +0.10% | 1,300 | 0.06 |
