Nippon Paper Industries Co. Ltd. (9NI)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.943396226415 | 5.3 | 5.3499999 | 5.3 | 132 | 5.30208333 | DE |
| 4 | -0.05 | -0.943396226415 | 5.3 | 5.3499999 | 5.2 | 76 | 5.29321192 | DE |
| 12 | -0.25 | -4.54545454545 | 5.5 | 5.55 | 5.15 | 73 | 5.41381239 | DE |
| 26 | -0.35 | -6.25 | 5.6 | 6.25 | 5.15 | 79 | 5.60733994 | DE |
| 52 | -3.1999999 | -37.8698217499 | 8.4499999 | 8.4499999 | 5.15 | 135 | 6.38420724 | DE |
| 156 | -3 | -36.3636363636 | 8.25 | 8.6999999 | 5.15 | 159 | 6.74708057 | DE |
| 260 | -3 | -36.3636363636 | 8.25 | 8.6999999 | 5.15 | 159 | 6.74708057 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1736285220 | 5.3 | -0.05 | -0.93 | 5.3499999 | 5.3499999 | 5.3 | 253 |
| 1736198820 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1735939620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1735853220 | 5.3499999 | 0.15 | 2.88 | 5.3 | 5.3499999 | 5.3 | 11 |
| 1735594020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1735334820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734989220 | 5.2 | -0.1 | -1.89 | 5.2 | 5.2 | 5.2 | 26 |
| 1734730020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1734643620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1734557220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1734470820 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1734384420 | 5.3 | -0.2 | -3.64 | 5.3 | 5.3 | 5.25 | 12 |
| 1734125220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1734038820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1733952420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1733866020 | 5.5 | -0.05 | -0.90 | 5.5 | 5.5 | 5.5 | 200 |
| 1733779620 | 5.55 | 0.1 | 1.83 | 5.55 | 5.55 | 5.55 | 1 |
| 1733520420 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1733434020 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1733347620 | 5.45 | -0.05 | -0.91 | 5.45 | 5.45 | 5.45 | 200 |
| 1733261220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 200 |
| 1733174820 | 5.5 | 0.15 | 2.80 | 5.5 | 5.5 | 5.5 | 10 |
| 1732915620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1732829220 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1732742820 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1732656420 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1732570020 | 5.3499999 | 0.2 | 3.88 | 5.3499999 | 5.3499999 | 5.3499999 | 1 |
| 1732310760 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732224360 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732137960 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732051560 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1731965160 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1731705960 | 5.15 | -0.35 | -6.36 | 5.15 | 5.15 | 5.15 | 11 |
| 1731619560 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1731533160 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1731446760 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1731360360 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1731101160 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1731014760 | 5.5 | 0.15 | 2.80 | 5.5 | 5.5 | 5.5 | 1 |
| 1730928360 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1730841960 | 5.3499999 | -0.15 | -2.73 | 5.3499999 | 5.3499999 | 5.3499999 | 25 |
| 1730755560 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1730496360 | 5.5 | 0.1 | 1.85 | 5.5 | 5.5 | 5.5 | 10 |
| 1730409960 | 5.4 | -0.1 | -1.82 | 5.4 | 5.4 | 5.4 | 200 |
| 1730319960 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1730233560 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1730147160 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1729887960 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1729801560 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1729715160 | 5.5 | -0.3 | -5.17 | 5.5 | 5.5 | 5.5 | 1 |
| 1729628760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1729542360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1729283160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1729196760 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1729110360 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1729023960 | 5.8 | -0.2 | -3.33 | 5.85 | 5.85 | 5.8 | 211 |
| 1728889200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1728630000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1728543600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1728457200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
