Want to see JP:7291 full AI Analyst Report?
Nihon Plast Co., Ltd. (7291) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 438.00 | 441.00 | 437.00 | 437.00 | 437.00 | -0.91% | 20,100 | 0.66 |
| Oct 29, 2026 | 445.00 | 445.00 | 438.00 | 441.00 | 441.00 | -0.23% | 7,200 | 0.24 |
| Oct 28, 2026 | 441.00 | 443.00 | 438.00 | 442.00 | 442.00 | +0.45% | 10,000 | 0.32 |
| Oct 27, 2026 | 441.00 | 445.00 | 440.00 | 440.00 | 440.00 | -0.45% | 11,000 | 0.36 |
| Oct 26, 2026 | 444.00 | 446.00 | 437.00 | 442.00 | 442.00 | -0.45% | 12,100 | 0.39 |
| Oct 23, 2026 | 442.00 | 444.00 | 438.00 | 444.00 | 444.00 | -0.67% | 38,900 | 1.28 |
| Oct 22, 2026 | 449.00 | 450.00 | 446.00 | 447.00 | 447.00 | -0.45% | 2,400 | 0.08 |
| Oct 21, 2026 | 448.00 | 450.00 | 447.00 | 449.00 | 449.00 | -0.22% | 4,700 | 0.15 |
| Oct 20, 2026 | 450.00 | 450.00 | 443.00 | 450.00 | 450.00 | +0.22% | 12,400 | 0.39 |
| Oct 19, 2026 | 452.00 | 455.00 | 446.00 | 449.00 | 449.00 | -0.66% | 15,100 | 0.47 |
| Oct 16, 2026 | 444.00 | 452.00 | 444.00 | 452.00 | 452.00 | +2.03% | 11,800 | 0.37 |
| Oct 15, 2026 | 453.00 | 454.00 | 443.00 | 443.00 | 443.00 | -2.21% | 30,800 | 0.97 |
| Oct 14, 2026 | 454.00 | 454.00 | 448.00 | 453.00 | 453.00 | +0.00% | 12,100 | 0.38 |
| Oct 13, 2026 | 448.00 | 453.00 | 447.00 | 453.00 | 453.00 | +1.12% | 14,100 | 0.44 |
| Oct 12, 2026 | 448.00 | 451.00 | 447.00 | 448.00 | 448.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 450.00 | 451.00 | 447.00 | 448.00 | 448.00 | -0.44% | 29,900 | 0.94 |
| Oct 08, 2026 | 453.00 | 453.00 | 450.00 | 450.00 | 450.00 | -1.32% | 5,100 | 0.16 |
| Oct 07, 2026 | 455.00 | 456.00 | 453.00 | 456.00 | 456.00 | +0.22% | 9,400 | 0.27 |
| Oct 06, 2026 | 452.00 | 455.00 | 448.00 | 455.00 | 455.00 | +1.56% | 7,400 | 0.21 |
| Oct 05, 2026 | 451.00 | 454.00 | 447.00 | 448.00 | 448.00 | +0.00% | 11,800 | 0.34 |
| Oct 02, 2026 | 457.00 | 457.00 | 447.00 | 448.00 | 448.00 | -1.54% | 16,200 | 0.47 |
| Oct 01, 2026 | 459.00 | 460.00 | 452.00 | 455.00 | 455.00 | -0.22% | 8,700 | 0.25 |
| Sep 30, 2026 | 454.00 | 458.00 | 450.00 | 456.00 | 456.00 | +0.66% | 15,000 | 0.42 |
| Sep 29, 2026 | 455.00 | 460.00 | 453.00 | 453.00 | 453.00 | -0.77% | 35,800 | 1.02 |
| Sep 28, 2026 | 474.00 | 474.00 | 469.00 | 469.00 | 456.50 | -0.64% | 120,800 | 3.58 |
| Sep 25, 2026 | 470.00 | 472.00 | 466.00 | 472.00 | 459.42 | +1.07% | 50,400 | 1.52 |
| Sep 24, 2026 | 472.00 | 472.00 | 467.00 | 467.00 | 454.55 | +0.21% | 18,500 | 0.56 |
| Sep 23, 2026 | 466.00 | 466.00 | 461.00 | 466.00 | 453.58 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 466.00 | 466.00 | 461.00 | 466.00 | 453.58 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 466.00 | 466.00 | 461.00 | 466.00 | 453.58 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 465.00 | 466.00 | 461.00 | 466.00 | 453.58 | +1.08% | 23,900 | 0.71 |
| Sep 17, 2026 | 464.00 | 467.00 | 459.00 | 461.00 | 448.71 | -0.86% | 32,900 | 0.99 |
| Sep 16, 2026 | 467.00 | 467.00 | 463.00 | 465.00 | 452.61 | -0.21% | 5,600 | 0.17 |
| Sep 15, 2026 | 464.00 | 470.00 | 461.00 | 466.00 | 453.58 | +0.43% | 19,100 | 0.57 |
| Sep 14, 2026 | 457.00 | 464.00 | 455.00 | 464.00 | 451.63 | +1.53% | 16,900 | 0.50 |
| Sep 11, 2026 | 451.00 | 459.00 | 451.00 | 457.00 | 444.82 | +0.88% | 16,299 | 0.48 |
| Sep 10, 2026 | 459.00 | 459.00 | 453.00 | 453.00 | 440.93 | -1.31% | 17,700 | 0.51 |
| Sep 09, 2026 | 459.00 | 460.00 | 456.00 | 459.00 | 446.77 | +0.00% | 12,800 | 0.37 |
| Sep 08, 2026 | 465.00 | 465.00 | 457.00 | 459.00 | 446.77 | -1.08% | 36,900 | 1.07 |
| Sep 07, 2026 | 473.00 | 473.00 | 463.00 | 464.00 | 451.63 | -1.28% | 21,800 | 0.63 |
| Sep 04, 2026 | 464.00 | 475.00 | 464.00 | 470.00 | 457.47 | +2.62% | 56,900 | 1.67 |
| Sep 03, 2026 | 467.00 | 468.00 | 456.00 | 458.00 | 445.79 | -1.08% | 33,400 | 0.98 |
| Sep 02, 2026 | 473.00 | 473.00 | 462.00 | 463.00 | 450.66 | -2.53% | 23,800 | 0.70 |
| Sep 01, 2026 | 472.00 | 475.00 | 468.00 | 475.00 | 462.34 | +1.28% | 37,900 | 1.13 |
| Aug 31, 2026 | 473.00 | 473.00 | 465.00 | 469.00 | 456.50 | +0.64% | 35,200 | 1.05 |
| Aug 28, 2026 | 459.00 | 467.00 | 459.00 | 466.00 | 453.58 | +1.30% | 28,200 | 0.82 |
| Aug 27, 2026 | 455.00 | 462.00 | 453.00 | 460.00 | 447.74 | +1.55% | 25,200 | 0.73 |
| Aug 26, 2026 | 454.00 | 455.00 | 451.00 | 453.00 | 440.93 | +0.22% | 21,400 | 0.62 |
| Aug 25, 2026 | 454.00 | 456.00 | 449.00 | 452.00 | 439.95 | -0.44% | 55,500 | 1.58 |
| Aug 24, 2026 | 453.00 | 454.00 | 452.00 | 454.00 | 441.90 | +0.22% | 14,300 | 0.41 |