Tokyo - Delayed Quote
JPY
NPC Incorporated (6255.T)
653.00
-18.00
(-2.68%)
At close: November 6 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
625.00
670.00
619.00
653.00
653.00
638,500
Nov 5, 2026
726.00
740.00
655.00
671.00
671.00
1,391,500
Nov 4, 2026
697.00
743.00
664.00
711.00
711.00
1,643,300
Nov 2, 2026
659.00
688.00
653.00
687.00
687.00
221,400
Oct 30, 2026
685.00
696.00
667.00
673.00
673.00
259,100
Oct 29, 2026
709.00
712.00
675.00
686.00
686.00
285,600
Oct 28, 2026
679.00
702.00
679.00
696.00
696.00
301,000
Oct 27, 2026
641.00
658.00
638.00
655.00
655.00
230,500
Oct 26, 2026
647.00
647.00
618.00
622.00
622.00
230,700
Oct 23, 2026
650.00
651.00
618.00
647.00
647.00
355,600
Oct 22, 2026
678.00
684.00
655.00
658.00
658.00
160,200
Oct 21, 2026
676.00
686.00
672.00
678.00
678.00
149,500
Oct 20, 2026
680.00
688.00
662.00
667.00
667.00
319,200
Oct 19, 2026
651.00
685.00
651.00
685.00
685.00
209,600
Oct 16, 2026
667.00
671.00
655.00
670.00
670.00
161,200
Oct 15, 2026
692.00
692.00
656.00
658.00
658.00
396,200
Oct 14, 2026
700.00
712.00
686.00
703.00
703.00
238,800
Oct 13, 2026
724.00
728.00
690.00
691.00
691.00
310,200
Oct 9, 2026
700.00
743.00
691.00
738.00
738.00
314,500
Oct 8, 2026
735.00
752.00
663.00
711.00
711.00
1,213,500
Oct 7, 2026
771.00
776.00
751.00
756.00
756.00
409,400
Oct 6, 2026
756.00
780.00
752.00
773.00
773.00
505,900
Oct 5, 2026
764.00
765.00
752.00
758.00
758.00
144,400
Oct 2, 2026
770.00
777.00
750.00
750.00
750.00
357,000
Oct 1, 2026
726.00
775.00
724.00
769.00
769.00
834,600
Sep 30, 2026
701.00
723.00
701.00
711.00
711.00
407,100
Sep 29, 2026
671.00
702.00
664.00
701.00
701.00
210,600
Sep 28, 2026
673.00
680.00
668.00
671.00
671.00
114,000
Sep 25, 2026
672.00
674.00
663.00
672.00
672.00
140,300
Sep 24, 2026
676.00
683.00
672.00
675.00
675.00
193,400
Sep 18, 2026
691.00
691.00
671.00
676.00
676.00
111,300
Sep 17, 2026
681.00
690.00
672.00
684.00
684.00
146,000
Sep 16, 2026
688.00
689.00
667.00
679.00
679.00
131,600
Sep 15, 2026
667.00
688.00
661.00
683.00
683.00
155,800
Sep 14, 2026
656.00
668.00
655.00
665.00
665.00
132,800
Sep 11, 2026
649.00
668.00
637.00
666.00
666.00
174,000
Sep 10, 2026
645.00
660.00
641.00
659.00
659.00
556,600
Sep 9, 2026
641.00
658.00
640.00
653.00
653.00
145,700
Sep 8, 2026
656.00
668.00
635.00
638.00
638.00
189,500
Sep 7, 2026
653.00
661.00
650.00
660.00
660.00
118,200
Sep 4, 2026
643.00
650.00
638.00
648.00
648.00
101,900
Sep 3, 2026
656.00
657.00
640.00
644.00
644.00
139,500
Sep 2, 2026
677.00
677.00
646.00
648.00
648.00
277,200
Sep 1, 2026
682.00
695.00
679.00
681.00
681.00
238,100
Aug 31, 2026
671.00
683.00
659.00
679.00
679.00
171,400
Aug 28, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
681.00
710.00
681.00
686.00
686.00
252,300
Aug 27, 2026
685.00
695.00
680.00
690.00
680.00
319,400
Aug 26, 2026
691.00
699.00
679.00
685.00
675.07
129,700
Aug 25, 2026
682.00
693.00
673.00
691.00
680.99
115,900
Aug 24, 2026
694.00
703.00
686.00
688.00
678.03
88,000
Aug 21, 2026
695.00
695.00
681.00
686.00
676.06
509,700
Aug 20, 2026
691.00
699.00
681.00
699.00
688.87
107,700
Aug 19, 2026
690.00
696.00
678.00
682.00
672.12
151,400
Aug 18, 2026
728.00
728.00
701.00
703.00
692.81
111,800
Aug 17, 2026
723.00
743.00
720.00
727.00
716.46
147,300
Aug 14, 2026
728.00
733.00
718.00
725.00
714.49
108,800
Aug 13, 2026
721.00
738.00
720.00
722.00
711.54
172,200
Aug 12, 2026
705.00
726.00
693.00
714.00
703.65
193,600
Aug 10, 2026
700.00
708.00
694.00
705.00
694.78
107,100
Aug 7, 2026
700.00
707.00
678.00
687.00
677.04
140,100
Aug 6, 2026
711.00
726.00
701.00
702.00
691.83
175,600
Aug 5, 2026
710.00
728.00
691.00
721.00
710.55
289,300
Aug 4, 2026
671.00
721.00
671.00
701.00
690.84
330,600
Aug 3, 2026
646.00
700.00
642.00
686.00
676.06
453,000
Jul 31, 2026
610.00
679.00
605.00
656.00
646.49
707,900
Jul 30, 2026
568.00
599.00
565.00
590.00
581.45
248,800
Jul 29, 2026
600.00
600.00
565.00
573.00
564.70
322,300
Jul 28, 2026
611.00
614.00
594.00
596.00
587.36
244,700
Jul 27, 2026
590.00
617.00
585.00
616.00
607.07
305,900
Jul 24, 2026
602.00
604.00
574.00
581.00
572.58
699,000
Jul 23, 2026
654.00
658.00
598.00
611.00
602.14
841,600
Jul 22, 2026
669.00
674.00
658.00
661.00
651.42
138,500
Jul 21, 2026
637.00
669.00
632.00
664.00
654.38
195,100
Jul 17, 2026
658.00
660.00
620.00
636.00
626.78
329,700
Jul 16, 2026
666.00
673.00
660.00
665.00
655.36
173,800
Jul 15, 2026
673.00
676.00
659.00
671.00
661.28
168,900
Jul 14, 2026
654.00
674.00
650.00
673.00
663.25
242,400
Jul 13, 2026
661.00
670.00
630.00
654.00
644.52
745,400
Jul 10, 2026
701.00
716.00
693.00
703.00
692.81
206,200
Jul 9, 2026
695.00
698.00
687.00
691.00
680.99
112,400
Jul 8, 2026
698.00
701.00
684.00
686.00
676.06
247,500
Jul 7, 2026
716.00
717.00
692.00
694.00
683.94
259,700
Jul 6, 2026
747.00
748.00
713.00
713.00
702.67
173,700
Jul 3, 2026
730.00
747.00
719.00
747.00
736.17
132,800
Jul 2, 2026
747.00
748.00
729.00
733.00
722.38
145,100
Jul 1, 2026
721.00
761.00
719.00
760.00
748.99
285,700
Jun 30, 2026
708.00
719.00
693.00
719.00
708.58
129,800
Jun 29, 2026
707.00
716.00
686.00
704.00
693.80
213,400
Jun 26, 2026
705.00
708.00
691.00
697.00
686.90
192,300
Jun 25, 2026
708.00
720.00
704.00
713.00
702.67
220,900
Jun 24, 2026
710.00
731.00
688.00
695.00
684.93
283,000
Jun 23, 2026
754.00
754.00
708.00
708.00
697.74
216,500
Jun 22, 2026
713.00
755.00
710.00
748.00
737.16
273,800
Jun 19, 2026
726.00
726.00
704.00
708.00
697.74
125,700
Jun 18, 2026
721.00
721.00
708.00
711.00
700.70
201,100
Jun 17, 2026
720.00
736.00
712.00
720.00
709.57
131,200
Jun 16, 2026
731.00
733.00
717.00
722.00
711.54
116,300
Jun 15, 2026
748.00
752.00
719.00
719.00
708.58
291,800
Jun 12, 2026
725.00
744.00
724.00
739.00
728.29
201,000
Jun 11, 2026
714.00
719.00
696.00
712.00
701.68
212,200
Jun 10, 2026
756.00
756.00
717.00
728.00
717.45
174,700
Jun 9, 2026
766.00
776.00
747.00
748.00
737.16
165,000
Jun 8, 2026
769.00
769.00
743.00
750.00
739.13
282,000
Jun 5, 2026
799.00
818.00
794.00
805.00
793.33
107,700
Jun 4, 2026
801.00
812.00
795.00
800.00
788.41
84,300
Jun 3, 2026
821.00
832.00
808.00
809.00
797.28
121,100
Jun 2, 2026
823.00
826.00
781.00
820.00
808.12
304,900
Jun 1, 2026
832.00
846.00
818.00
828.00
816.00
189,700
May 29, 2026
850.00
876.00
832.00
832.00
819.94
392,700
May 28, 2026
804.00
824.00
796.00
820.00
808.12
152,400
May 27, 2026
825.00
855.00
801.00
803.00
791.36
233,100
May 26, 2026
830.00
831.00
793.00
814.00
802.20
230,700
May 25, 2026
805.00
845.00
802.00
830.00
817.97
523,200
May 22, 2026
750.00
796.00
750.00
791.00
779.54
348,100
May 21, 2026
724.00
761.00
724.00
750.00
739.13
308,200
May 20, 2026
725.00
730.00
696.00
710.00
699.71
569,300
May 19, 2026
721.00
725.00
704.00
714.00
703.65
243,500
May 18, 2026
746.00
750.00
711.00
720.00
709.57
229,700
May 15, 2026
746.00
772.00
735.00
744.00
733.22
202,700
May 14, 2026
739.00
752.00
732.00
740.00
729.28
469,300
May 13, 2026
739.00
739.00
727.00
737.00
726.32
126,700
May 12, 2026
789.00
790.00
738.00
743.00
732.23
183,800
May 11, 2026
780.00
796.00
774.00
774.00
762.78
217,800
May 8, 2026
747.00
773.00
736.00
773.00
761.80
221,200
May 7, 2026
770.00
773.00
755.00
755.00
744.06
153,200
May 1, 2026
754.00
755.00
734.00
755.00
744.06
438,400
Apr 30, 2026
761.00
768.00
745.00
745.00
734.20
233,600
Apr 28, 2026
787.00
787.00
768.00
770.00
758.84
170,400
Apr 27, 2026
816.00
822.00
781.00
790.00
778.55
231,900
Apr 24, 2026
790.00
816.00
777.00
801.00
789.39
561,700
Apr 23, 2026
823.00
829.00
788.00
796.00
784.46
414,700
Apr 22, 2026
827.00
830.00
813.00
824.00
812.06
265,100
Apr 21, 2026
850.00
890.00
838.00
842.00
829.80
353,400
Apr 20, 2026
852.00
855.00
829.00
840.00
827.83
347,200
Apr 17, 2026
861.00
885.00
842.00
860.00
847.54
580,500
Apr 16, 2026
819.00
886.00
818.00
851.00
838.67
1,184,300
Apr 15, 2026
810.00
818.00
788.00
793.00
781.51
238,900
Apr 14, 2026
785.00
811.00
782.00
802.00
790.38
323,500
Apr 13, 2026
774.00
780.00
770.00
779.00
767.71
130,400
Apr 10, 2026
797.00
807.00
775.00
776.00
764.75
244,300
Apr 9, 2026
805.00
807.00
769.00
785.00
773.62
386,800
Apr 8, 2026
800.00
806.00
789.00
803.00
791.36
290,200
Apr 7, 2026
794.00
804.00
773.00
785.00
773.62
304,300
Apr 6, 2026
778.00
811.00
772.00
798.00
786.43
513,200
Apr 3, 2026
730.00
792.00
730.00
770.00
758.84
1,018,700
Apr 2, 2026
751.00
759.00
717.00
722.00
711.54
253,200
Apr 1, 2026
728.00
750.00
723.00
750.00
739.13
245,200
Mar 31, 2026
699.00
712.00
685.00
694.00
683.94
180,800
Mar 30, 2026
703.00
715.00
696.00
704.00
693.80
311,800
Mar 27, 2026
710.00
724.00
706.00
723.00
712.52
233,700
Mar 26, 2026
764.00
764.00
716.00
720.00
709.57
181,700
Mar 25, 2026
757.00
767.00
752.00
752.00
741.10
133,400
Mar 24, 2026
750.00
750.00
726.00
748.00
737.16
181,000
Mar 23, 2026
739.00
743.00
720.00
720.00
709.57
246,700
Mar 19, 2026
789.00
795.00
768.00
769.00
757.86
228,300
Mar 18, 2026
805.00
820.00
800.00
813.00
801.22
192,500
Mar 17, 2026
810.00
821.00
796.00
805.00
793.33
323,600
Mar 16, 2026
762.00
802.00
758.00
800.00
788.41
294,600
Mar 13, 2026
738.00
763.00
736.00
762.00
750.96
165,800
Mar 12, 2026
768.00
771.00
756.00
765.00
753.91
130,900
Mar 11, 2026
772.00
789.00
768.00
777.00
765.74
192,900
Mar 10, 2026
733.00
772.00
732.00
765.00
753.91
249,300
Mar 9, 2026
731.00
733.00
698.00
720.00
709.57
383,800
Mar 6, 2026
753.00
779.00
752.00
775.00
763.77
233,000
Mar 5, 2026
747.00
769.00
747.00
765.00
753.91
263,100
Mar 4, 2026
745.00
746.00
705.00
717.00
706.61
478,300
Mar 3, 2026
819.00
825.00
775.00
775.00
763.77
314,500
Mar 2, 2026
814.00
832.00
808.00
826.00
814.03
277,000
Feb 27, 2026
807.00
833.00
794.00
829.00
816.99
257,600
Feb 26, 2026
824.00
830.00
802.00
821.00
809.10
317,500
Feb 25, 2026
793.00
838.00
786.00
817.00
805.16
413,300
Feb 24, 2026
784.00
808.00
777.00
796.00
784.46
181,600
Feb 20, 2026
790.00
792.00
772.00
777.00
765.74
179,400
Feb 19, 2026
806.00
806.00
781.00
792.00
780.52
264,400
Feb 18, 2026
759.00
808.00
759.00
803.00
791.36
408,900
Feb 17, 2026
755.00
775.00
745.00
759.00
748.00
183,900
Feb 16, 2026
737.00
759.00
734.00
755.00
744.06
180,000
Feb 13, 2026
759.00
768.00
723.00
729.00
718.43
328,800
Feb 12, 2026
771.00
779.00
759.00
762.00
750.96
266,600
Feb 10, 2026
765.00
774.00
761.00
765.00
753.91
165,400
Feb 9, 2026
768.00
769.00
756.00
763.00
751.94
253,700
Feb 6, 2026
737.00
746.00
728.00
746.00
735.19
172,800
Feb 5, 2026
757.00
757.00
738.00
744.00
733.22
156,100
Feb 4, 2026
744.00
763.00
740.00
757.00
746.03
248,100
Feb 3, 2026
732.00
751.00
731.00
746.00
735.19
165,500
Feb 2, 2026
734.00
752.00
727.00
727.00
716.46
159,400
Jan 30, 2026
748.00
749.00
726.00
736.00
725.33
176,800
Jan 29, 2026
740.00
754.00
732.00
750.00
739.13
156,200
Jan 28, 2026
757.00
757.00
737.00
740.00
729.28
183,300
Jan 27, 2026
749.00
759.00
736.00
757.00
746.03
196,300
Jan 26, 2026
775.00
782.00
748.00
756.00
745.04
537,900
Jan 23, 2026
752.00
774.00
736.00
770.00
758.84
649,800
Jan 22, 2026
732.00
767.00
725.00
752.00
741.10
757,600
Jan 21, 2026
681.00
721.00
668.00
717.00
706.61
796,100
Jan 20, 2026
706.00
706.00
680.00
680.00
670.14
393,300
Jan 19, 2026
729.00
729.00
707.00
718.00
707.59
202,300
Jan 16, 2026
714.00
736.00
707.00
730.00
719.42
355,100
Jan 15, 2026
706.00
717.00
681.00
713.00
702.67
453,500
Jan 14, 2026
712.00
737.00
702.00
719.00
708.58
854,500
Jan 13, 2026
687.00
702.00
680.00
680.00
670.14
396,100
Jan 9, 2026
680.00
690.00
680.00
682.00
672.12
116,500
Jan 8, 2026
680.00
690.00
678.00
682.00
672.12
128,800
Jan 7, 2026
687.00
690.00
680.00
682.00
672.12
156,600
Jan 6, 2026
701.00
713.00
688.00
692.00
681.97
179,600
Jan 5, 2026
689.00
707.00
684.00
701.00
690.84
269,600
Dec 30, 2025
700.00
702.00
680.00
680.00
670.14
212,300
Dec 29, 2025
686.00
709.00
685.00
702.00
691.83
273,900
Dec 26, 2025
696.00
697.00
683.00
686.00
676.06
272,300
Dec 25, 2025
687.00
697.00
681.00
694.00
683.94
210,600
Dec 24, 2025
680.00
692.00
677.00
687.00
677.04
182,500
Dec 23, 2025
687.00
709.00
682.00
686.00
676.06
296,300
Dec 22, 2025
694.00
695.00
681.00
688.00
678.03
187,200
Dec 19, 2025
680.00
694.00
676.00
694.00
683.94
182,100
Dec 18, 2025
698.00
698.00
678.00
680.00
670.14
214,000
Dec 17, 2025
697.00
702.00
690.00
699.00
688.87
119,600
Dec 16, 2025
713.00
713.00
698.00
700.00
689.86
131,600
Dec 15, 2025
707.00
717.00
704.00
713.00
702.67
206,200
Dec 12, 2025
709.00
721.00
709.00
713.00
702.67
163,400
Dec 11, 2025
713.00
720.00
709.00
717.00
706.61
180,000
Dec 10, 2025
713.00
727.00
711.00
711.00
700.70
185,800
Dec 9, 2025
690.00
715.00
690.00
713.00
702.67
244,200
Dec 8, 2025
704.00
706.00
686.00
695.00
684.93
198,500
Dec 5, 2025
718.00
722.00
704.00
709.00
698.72
149,800
Dec 4, 2025
699.00
721.00
699.00
718.00
707.59
179,400
Dec 3, 2025
708.00
710.00
697.00
699.00
688.87
111,400
Dec 2, 2025
720.00
724.00
699.00
708.00
697.74
167,600
Dec 1, 2025
719.00
724.00
710.00
719.00
708.58
144,900
Nov 28, 2025
718.00
730.00
716.00
719.00
708.58
124,600
Nov 27, 2025
711.00
722.00
711.00
722.00
711.54
102,600
Nov 26, 2025
715.00
720.00
708.00
712.00
701.68
140,900
Nov 25, 2025
752.00
753.00
711.00
712.00
701.68
241,200
Nov 21, 2025
745.00
762.00
740.00
745.00
734.20
175,800
Nov 20, 2025
732.00
767.00
725.00
764.00
752.93
405,900
Nov 19, 2025
731.00
740.00
712.00
717.00
706.61
228,800
Nov 18, 2025
730.00
744.00
722.00
725.00
714.49
216,000
Nov 17, 2025
735.00
751.00
732.00
739.00
728.29
124,500
Nov 14, 2025
730.00
748.00
728.00
735.00
724.35
190,500
Nov 13, 2025
741.00
748.00
737.00
742.00
731.25
97,500
Nov 12, 2025
750.00
756.00
738.00
750.00
739.13
234,800
Nov 11, 2025
725.00
754.00
720.00
752.00
741.10
411,000
Nov 10, 2025
709.00
719.00
699.00
719.00
708.58
189,500
Nov 7, 2025
706.00
713.00
698.00
709.00
698.72
195,400
Nov 6, 2025
721.00
725.00
710.00
716.00
705.62
169,300
