Nippon Piston Ring Co., Ltd. - 6461.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2023	1,902	1,882	1,847.33	1,904	1,864	41,800
September 25, 2023	1,870	1,900	1,865	1,923	1,870	68,800
September 22, 2023	1,840	1,847	1,812.98	1,860	1,828	79,000
September 21, 2023	1,835	1,831	1,797.27	1,849	1,820	65,500
September 20, 2023	1,802	1,802	1,768.81	1,845	1,780	65,200
September 19, 2023	1,780	1,801	1,767.82	1,802	1,767	70,500
September 15, 2023	1,751	1,775	1,742.3	1,785	1,751	63,900
September 14, 2023	1,730	1,749	1,716.78	1,749	1,720	42,600
September 13, 2023	1,705	1,719	1,687.33	1,731	1,705	47,900
September 12, 2023	1,685	1,712	1,680.46	1,717	1,685	38,900
September 11, 2023	1,688	1,686	1,654.94	1,714	1,683	17,400
September 08, 2023	1,685	1,687	1,655.92	1,711	1,685	31,000
September 07, 2023	1,700	1,711	1,679.48	1,720	1,694	40,900
September 06, 2023	1,696	1,710	1,678.5	1,719	1,696	41,000
September 05, 2023	1,690	1,702	1,670.65	1,702	1,686	20,000
September 04, 2023	1,707	1,692	1,660.83	1,707	1,691	49,000
September 01, 2023	1,679	1,703	1,671.63	1,707	1,679	36,500
August 31, 2023	1,643	1,676	1,645.13	1,688	1,643	26,700
August 30, 2023	1,641	1,646	1,615.68	1,653	1,631	35,300
August 29, 2023	1,642	1,635	1,604.88	1,644	1,626	24,200
August 28, 2023	1,602	1,611	1,581.32	1,618	1,602	17,300
August 25, 2023	1,601	1,602	1,572.49	1,605	1,598	17,800
August 24, 2023	1,620	1,617	1,587.21	1,631	1,614	20,700
August 23, 2023	1,586	1,616	1,586.23	1,618	1,582	13,100
August 22, 2023	1,581	1,586	1,556.78	1,597	1,577	9,800
August 21, 2023	1,572	1,574	1,545.01	1,606	1,572	16,100
August 18, 2023	1,589	1,592	1,562.67	1,607	1,585	19,500
August 17, 2023	1,605	1,604	1,574.45	1,611	1,570	24,700
August 16, 2023	1,635	1,614	1,584.27	1,643	1,614	33,300
August 15, 2023	1,660	1,642	1,611.75	1,664	1,642	15,500
August 14, 2023	1,698	1,644	1,613.72	1,698	1,634	52,100
August 10, 2023	1,613	1,663	1,632.37	1,749	1,533	154,100
August 09, 2023	1,625	1,624	1,594.08	1,644	1,610	22,800
August 08, 2023	1,640	1,644	1,613.72	1,665	1,640	14,400
August 07, 2023	1,621	1,638	1,607.83	1,651	1,609	14,400
August 04, 2023	1,611	1,623	1,593.1	1,643	1,611	22,200
August 03, 2023	1,663	1,636	1,605.86	1,674	1,630	85,000
August 02, 2023	1,696	1,672	1,641.2	1,711	1,662	51,600
August 01, 2023	1,710	1,710	1,678.5	1,718	1,703	18,100
July 31, 2023	1,710	1,710	1,678.5	1,715	1,698	54,400
July 28, 2023	1,680	1,700	1,668.68	1,700	1,668	96,500
July 27, 2023	1,679	1,680	1,649.05	1,696	1,662	27,900
July 26, 2023	1,696	1,679	1,648.07	1,696	1,676	26,600
July 25, 2023	1,690	1,696	1,664.76	1,700	1,683	32,500
July 24, 2023	1,678	1,687	1,655.92	1,700	1,678	26,900
July 21, 2023	1,666	1,677	1,646.11	1,682	1,658	15,700
July 20, 2023	1,693	1,667	1,636.29	1,707	1,667	44,800
July 19, 2023	1,628	1,684	1,652.98	1,684	1,628	42,000
July 18, 2023	1,610	1,626	1,596.05	1,652	1,610	35,100
July 14, 2023	1,642	1,610	1,580.34	1,643	1,603	41,900
July 13, 2023	1,621	1,639	1,608.81	1,647	1,604	39,400
July 12, 2023	1,688	1,631	1,600.96	1,700	1,631	68,600
July 11, 2023	1,704	1,675	1,644.14	1,728	1,672	72,900
July 10, 2023	1,696	1,693	1,661.81	1,721	1,692	72,800
July 07, 2023	1,720	1,720	1,688.32	1,737	1,685	64,400
July 06, 2023	1,737	1,725	1,693.22	1,780	1,711	95,700
July 05, 2023	1,700	1,727	1,695.19	1,729	1,685	92,000
July 04, 2023	1,650	1,672	1,641.2	1,710	1,645	132,300
July 03, 2023	1,600	1,623	1,593.1	1,625	1,589	91,700
June 30, 2023	1,580	1,574	1,545.01	1,599	1,570	91,800

Nippon Piston Ring Co., Ltd. (6461.T) JPX