Nippon Paper Industries Co. Ltd. (9NI)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.76991150442 | 5.65 | 5.65 | 5.65 | 2 | 5.65 | DE |
| 4 | 0.2 | 3.6036036036 | 5.55 | 5.65 | 5.3499999 | 2 | 5.54444442 | DE |
| 12 | -0.9 | -13.5338345865 | 6.65 | 6.65 | 5.3499999 | 147 | 5.84949037 | DE |
| 26 | -2.6999999 | -31.9526619166 | 8.4499999 | 8.4499999 | 5.3499999 | 184 | 6.7070913 | DE |
| 52 | -2.5 | -30.303030303 | 8.25 | 8.6999999 | 5.3499999 | 215 | 7.0724307 | DE |
| 156 | -2.5 | -30.303030303 | 8.25 | 8.6999999 | 5.3499999 | 215 | 7.0724307 | DE |
| 260 | -2.5 | -30.303030303 | 8.25 | 8.6999999 | 5.3499999 | 215 | 7.0724307 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1721939220 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1721852820 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1721766420 | 5.65 | 0.05 | 0.89 | 5.65 | 5.65 | 5.65 | 2 |
| 1721679960 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1721420760 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1721334360 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1721247960 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1721161560 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1721075160 | 5.6 | 0.25 | 4.67 | 5.6 | 5.6 | 5.6 | 3 |
| 1720815960 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1720729560 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1720643160 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1720556760 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1720470360 | 5.3499999 | -0.2 | -3.60 | 5.3499999 | 5.3499999 | 5.3499999 | 2 |
| 1720211220 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1720124820 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1720038420 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1719952020 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1719865620 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 2 |
| 1719606420 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1719520020 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1719433620 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1719347220 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1719260820 | 5.55 | -0.15 | -2.63 | 5.65 | 5.65 | 5.55 | 3 |
| 1719001620 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1718915220 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1718828820 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1718742420 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1718656020 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 2 |
| 1718396820 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1718310420 | 5.7 | -0.05 | -0.87 | 5.7 | 5.7 | 5.7 | 1000 |
| 1718224020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1718137620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1718051220 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 50 |
| 1717792020 | 5.75 | -0.1 | -1.71 | 5.75 | 5.75 | 5.75 | 2 |
| 1717705620 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1717619220 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1717532820 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1717446420 | 5.85 | 0.15 | 2.63 | 5.85 | 5.85 | 5.85 | 2 |
| 1717187220 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1717100820 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1717014420 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1716928020 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1716841620 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1716582420 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1716496020 | 5.7 | -0.1 | -1.72 | 5.8 | 5.8 | 5.7 | 98 |
| 1716409620 | 5.8 | -0.25 | -4.13 | 5.8 | 5.8 | 5.8 | 222 |
| 1716323160 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 35 |
| 1716236760 | 6.05 | 0.1 | 1.68 | 6.05 | 6.05 | 6.05 | 85 |
| 1715977620 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 252 |
| 1715891220 | 5.95 | -0.6 | -9.16 | 6 | 6 | 5.95 | 884 |
| 1715804820 | 6.55 | -0.05 | -0.76 | 6.55 | 6.55 | 6.55 | 2 |
| 1715718420 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1715632020 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1715372820 | 6.6 | 0.05 | 0.76 | 6.6 | 6.6 | 6.6 | 50 |
| 1715286420 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1715200020 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1715113620 | 6.55 | -0.1 | -1.50 | 6.65 | 6.65 | 6.55 | 3 |
| 1715027160 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1714767960 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1714681560 | 6.65 | -0.2 | -2.92 | 6.65 | 6.65 | 6.65 | 2 |
| 1714456800 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1714370400 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
