Nissei Plastic Industrial Co.,Ltd. - 6293.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	910	899	899	910	898	41,100
August 15, 2025	918	910	910	918	898	41,000
August 14, 2025	921	919	919	925	918	39,500
August 13, 2025	916	921	921	923	914	37,700
August 12, 2025	909	915	915	920	905	52,300
August 08, 2025	895	901	901	901	888	32,200
August 07, 2025	901	895	895	901	882	33,800
August 06, 2025	908	902	902	912	898	26,200
August 05, 2025	902	908	908	909	900	28,400
August 04, 2025	895	902	902	908	893	27,200
August 01, 2025	891	906	906	907	891	34,200
July 31, 2025	897	891	891	900	886	16,900
July 30, 2025	887	897	897	902	883	39,700
July 29, 2025	874	888	888	892	870	38,100
July 28, 2025	872	878	878	879	869	19,700
July 25, 2025	880	874	874	883	874	20,200
July 24, 2025	881	883	883	889	880	30,600
July 23, 2025	868	883	883	890	865	59,800
July 22, 2025	867	858	858	870	857	16,300
July 18, 2025	872	868	868	873	868	12,200
July 17, 2025	868	877	877	877	861	17,600
July 16, 2025	875	872	872	881	870	21,600
July 15, 2025	874	872	872	880	866	69,900
July 14, 2025	873	874	874	880	868	37,900
July 11, 2025	855	870	870	870	855	32,700
July 10, 2025	850	853	853	855	847	32,900
July 09, 2025	848	850	850	857	848	14,400
July 08, 2025	846	847	847	855	846	17,400
July 07, 2025	858	846	846	862	846	33,500
July 04, 2025	861	858	858	863	856	18,300
July 03, 2025	855	863	863	863	852	36,700
July 02, 2025	875	857	857	877	857	48,500
July 01, 2025	878	875	875	881	869	72,600
June 30, 2025	870	863	863	871	863	21,800
June 27, 2025	867	868	868	871	864	24,800
June 26, 2025	854	869	869	869	852	34,300
June 25, 2025	854	854	854	857	850	13,400
June 24, 2025	845	854	854	855	845	15,300
June 23, 2025	841	845	845	851	839	15,900
June 20, 2025	845	841	841	853	841	25,600
June 19, 2025	844	845	845	850	844	14,300
June 18, 2025	844	853	853	853	842	25,700
June 17, 2025	837	844	844	848	837	22,700
June 16, 2025	819	837	837	837	819	21,600
June 13, 2025	820	819	819	823	813	23,200
June 12, 2025	822	822	822	826	821	13,000
June 11, 2025	825	820	820	828	820	10,000
June 10, 2025	821	822	822	830	821	17,500
June 09, 2025	837	822	822	839	822	28,700
June 06, 2025	842	837	837	845	837	22,200
June 05, 2025	836	838	838	846	836	24,000
June 04, 2025	828	833	833	843	828	25,000
June 03, 2025	813	829	829	838	810	50,900
June 02, 2025	814	813	813	818	806	27,900
May 30, 2025	816	814	814	818	811	11,300
May 29, 2025	817	817	817	825	816	29,100
May 28, 2025	818	816	816	821	815	23,700
May 27, 2025	807	814	814	817	807	9,000
May 26, 2025	800	809	809	813	800	17,900
May 23, 2025	795	799	799	806	795	22,100

Nissei Plastic Industrial Co.,Ltd. (6293.T) JPX