Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Nippon Pallet Pool Co., Ltd. (4690.T)

Compare
1,470.00
+64.00
+(4.55%)
At close: 3:00:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20251,436.001,533.001,436.001,470.001,470.0010,000
Apr 7, 20251,401.001,489.001,401.001,406.001,406.0030,500
Apr 4, 20251,634.001,634.001,501.001,550.001,550.0028,400
Apr 3, 20251,661.001,680.001,631.001,652.001,652.009,500
Apr 2, 20251,715.001,728.001,715.001,715.001,715.001,800
Apr 1, 20251,700.001,738.001,700.001,725.001,725.0012,100
Mar 31, 20251,713.001,713.001,616.001,680.001,680.0012,800
Mar 28, 2025 40.00 Dividend
Mar 28, 20251,742.001,746.001,723.001,723.001,723.004,000
Mar 27, 20251,787.001,787.001,724.001,746.001,706.0012,400
Mar 26, 20251,704.001,840.001,703.001,800.001,758.7667,600
Mar 25, 20251,590.001,590.001,578.001,584.001,547.71800
Mar 24, 20251,560.001,589.001,559.001,589.001,552.603,400
Mar 21, 20251,560.001,560.001,540.001,560.001,524.264,100
Mar 19, 20251,515.001,542.001,515.001,542.001,506.6711,200
Mar 18, 20251,507.001,520.001,501.001,515.001,480.292,200
Mar 17, 20251,518.001,526.001,518.001,526.001,491.04400
Mar 14, 20251,504.001,514.001,504.001,514.001,479.31900
Mar 13, 20251,524.001,524.001,501.001,504.001,469.541,800
Mar 12, 20251,500.001,500.001,500.001,500.001,465.64300
Mar 11, 20251,495.001,500.001,495.001,498.001,463.681,300
Mar 10, 20251,509.001,514.001,509.001,510.001,475.41500
Mar 7, 20251,492.001,498.001,492.001,497.001,462.701,000
Mar 6, 20251,519.001,519.001,498.001,498.001,463.681,200
Mar 5, 20251,496.001,497.001,496.001,497.001,462.701,300
Mar 4, 20251,487.001,510.001,487.001,500.001,465.643,200
Mar 3, 20251,510.001,519.001,505.001,519.001,484.202,800
Feb 28, 20251,490.001,510.001,490.001,509.001,474.432,600
Feb 27, 20251,502.001,504.001,492.001,492.001,457.823,900
Feb 26, 20251,522.001,544.001,509.001,509.001,474.4315,200
Feb 25, 20251,509.001,509.001,501.001,508.001,473.451,200
Feb 21, 20251,474.001,511.001,474.001,509.001,474.432,500
Feb 20, 20251,474.001,476.001,473.001,475.001,441.211,800
Feb 19, 20251,482.001,482.001,482.001,482.001,448.05-
Feb 18, 20251,476.001,482.001,476.001,482.001,448.05900
Feb 17, 20251,490.001,490.001,474.001,474.001,440.231,000
Feb 14, 20251,483.001,492.001,482.001,482.001,448.051,100
Feb 13, 20251,494.001,496.001,490.001,490.001,455.86900
Feb 12, 20251,494.001,495.001,492.001,495.001,460.75700
Feb 10, 20251,483.001,494.001,483.001,494.001,459.77800
Feb 7, 20251,488.001,490.001,488.001,490.001,455.86700
Feb 6, 20251,481.001,488.001,474.001,488.001,453.913,600
Feb 5, 20251,481.001,485.001,480.001,481.001,447.071,700
Feb 4, 20251,484.001,489.001,477.001,482.001,448.054,600
Feb 3, 20251,476.001,484.001,475.001,484.001,450.001,700
Jan 31, 20251,477.001,494.001,477.001,477.001,443.162,200
Jan 30, 20251,488.001,490.001,482.001,483.001,449.031,800
Jan 29, 20251,480.001,486.001,476.001,484.001,450.003,800
Jan 28, 20251,500.001,501.001,479.001,486.001,451.969,000
Jan 27, 20251,500.001,529.001,500.001,529.001,493.976,800
Jan 24, 20251,481.001,499.001,481.001,499.001,464.661,500
Jan 23, 20251,480.001,481.001,480.001,481.001,447.071,000
Jan 22, 20251,484.001,500.001,479.001,500.001,465.641,700
Jan 21, 20251,484.001,487.001,480.001,481.001,447.079,100
Jan 20, 20251,484.001,495.001,483.001,484.001,450.002,300
Jan 17, 20251,491.001,491.001,485.001,485.001,450.98200
Jan 16, 20251,495.001,500.001,484.001,500.001,465.644,300
Jan 15, 20251,500.001,500.001,495.001,495.001,460.751,000
Jan 14, 20251,480.001,495.001,480.001,495.001,460.753,300
Jan 10, 20251,486.001,502.001,486.001,500.001,465.643,800
Jan 9, 20251,500.001,505.001,488.001,505.001,470.529,700
Jan 8, 20251,511.001,569.001,498.001,508.001,473.4510,500
Jan 7, 20251,545.001,545.001,534.001,534.001,498.866,000
Jan 6, 20251,546.001,547.001,539.001,542.001,506.672,800
Dec 30, 20241,548.001,551.001,534.001,544.001,508.634,900
Dec 27, 20241,582.001,582.001,549.001,559.001,523.285,400
Dec 26, 20241,515.001,523.001,513.001,520.001,485.186,000
Dec 25, 20241,502.001,526.001,502.001,515.001,480.291,200
Dec 24, 20241,502.001,505.001,499.001,505.001,470.527,600
Dec 23, 20241,500.001,505.001,500.001,502.001,467.593,700
Dec 20, 20241,505.001,513.001,501.001,501.001,466.6113,000
Dec 19, 20241,506.001,528.001,506.001,506.001,471.506,700
Dec 18, 20241,565.001,573.001,561.001,561.001,525.246,000
Dec 17, 20241,590.001,596.001,565.001,565.001,529.153,500
Dec 16, 20241,584.001,612.001,584.001,596.001,559.446,800
Dec 13, 20241,580.001,600.001,580.001,582.001,545.762,700
Dec 12, 20241,602.001,602.001,580.001,580.001,543.8019,400
Dec 11, 20241,600.001,600.001,590.001,600.001,563.342,500
Dec 10, 20241,602.001,606.001,600.001,600.001,563.34700
Dec 9, 20241,608.001,608.001,601.001,601.001,564.321,800
Dec 6, 20241,607.001,608.001,607.001,608.001,571.16400
Dec 5, 20241,624.001,628.001,606.001,607.001,570.181,100
Dec 4, 20241,606.001,627.001,606.001,610.001,573.12800
Dec 3, 20241,610.001,616.001,607.001,616.001,578.981,000
Dec 2, 20241,601.001,607.001,601.001,607.001,570.181,700
Nov 29, 20241,620.001,620.001,620.001,620.001,582.89200
Nov 28, 20241,635.001,635.001,606.001,615.001,578.001,100
Nov 27, 20241,623.001,659.001,620.001,630.001,592.6611,900
Nov 26, 20241,619.001,624.001,607.001,607.001,570.181,300
Nov 25, 20241,596.001,621.001,596.001,619.001,581.912,100
Nov 22, 20241,600.001,625.001,600.001,602.001,565.301,100
Nov 21, 20241,611.001,611.001,597.001,598.001,561.391,300
Nov 20, 20241,610.001,632.001,597.001,632.001,594.611,500
Nov 19, 20241,635.001,635.001,596.001,598.001,561.394,000
Nov 18, 20241,610.001,640.001,610.001,629.001,591.683,200
Nov 15, 20241,639.001,639.001,620.001,628.001,590.704,700
Nov 14, 20241,616.001,639.001,605.001,639.001,601.452,700
Nov 13, 20241,628.001,628.001,607.001,624.001,586.794,700
Nov 12, 20241,634.001,644.001,590.001,632.001,594.6112,300
Nov 11, 20241,638.001,640.001,611.001,634.001,596.574,700
Nov 8, 20241,661.001,661.001,640.001,641.001,603.413,300
Nov 7, 20241,649.001,679.001,647.001,647.001,609.273,600
Nov 6, 20241,645.001,650.001,645.001,650.001,612.20500
Nov 5, 20241,669.001,700.001,641.001,641.001,603.413,700
Nov 1, 20241,641.001,678.001,638.001,675.001,636.635,100
Oct 31, 20241,655.001,658.001,631.001,642.001,604.383,700
Oct 30, 20241,665.001,666.001,646.001,655.001,617.082,000
Oct 29, 20241,684.001,684.001,630.001,673.001,634.674,900
Oct 28, 20241,627.001,698.001,610.001,688.001,649.3336,100
Oct 25, 20241,825.001,825.001,787.001,787.001,746.065,400
Oct 24, 20241,810.001,831.001,803.001,824.001,782.21500
Oct 23, 20241,816.001,880.001,816.001,831.001,789.052,900
Oct 22, 20241,853.001,853.001,810.001,816.001,774.402,700
Oct 21, 20241,900.001,900.001,850.001,855.001,812.504,100
Oct 18, 20241,902.001,903.001,902.001,903.001,859.40300
Oct 17, 20241,950.001,950.001,904.001,904.001,860.381,500
Oct 16, 20241,901.001,910.001,901.001,910.001,866.241,300
Oct 15, 20241,925.001,925.001,903.001,905.001,861.362,000
Oct 11, 20241,945.001,949.001,922.001,925.001,880.902,200
Oct 10, 20241,946.001,946.001,946.001,946.001,901.42-
Oct 9, 20241,947.001,960.001,946.001,946.001,901.42600
Oct 8, 20241,964.001,964.001,964.001,964.001,919.01200
Oct 7, 20241,943.001,980.001,943.001,968.001,922.913,100
Oct 4, 20241,945.001,945.001,916.001,944.001,899.463,600
Oct 3, 20241,977.002,000.001,950.001,950.001,905.334,300
Oct 2, 20241,980.001,985.001,973.001,973.001,927.803,800
Oct 1, 20241,950.001,952.001,950.001,950.001,905.333,500
Sep 30, 20241,923.001,960.001,903.001,950.001,905.332,100
Sep 27, 20241,955.001,963.001,922.001,963.001,918.033,000
Sep 26, 20241,909.001,962.001,900.001,955.001,910.215,100
Sep 25, 20241,902.001,923.001,900.001,900.001,856.472,400
Sep 24, 20241,931.001,931.001,925.001,929.001,884.813,300
Sep 20, 20241,930.001,934.001,912.001,912.001,868.201,600
Sep 19, 20241,900.001,923.001,890.001,906.001,862.336,900
Sep 18, 20241,862.001,898.001,855.001,876.001,833.023,100
Sep 17, 20241,875.001,885.001,861.001,861.001,818.376,500
Sep 13, 20241,915.001,915.001,899.001,899.001,855.492,400
Sep 12, 20241,931.001,931.001,905.001,922.001,877.974,500
Sep 11, 20241,950.001,950.001,862.001,891.001,847.688,000
Sep 10, 20241,965.001,974.001,950.001,950.001,905.333,800
Sep 9, 20241,959.001,979.001,951.001,972.001,926.822,900
Sep 6, 20242,005.002,005.001,980.001,982.001,936.591,800
Sep 5, 20242,010.002,047.001,977.002,006.001,960.044,900
Sep 4, 20242,060.002,068.002,010.002,011.001,964.939,900
Sep 3, 20242,018.002,018.002,002.002,010.001,963.951,200
Sep 2, 20242,011.002,041.002,001.002,018.001,971.773,500
Aug 30, 20242,012.002,030.002,000.002,002.001,956.143,200
Aug 29, 20242,012.002,031.002,007.002,010.001,963.951,400
Aug 28, 20242,043.002,043.002,010.002,017.001,970.793,300
Aug 27, 20242,076.002,076.002,037.002,038.001,991.312,800
Aug 26, 20242,061.002,062.002,030.002,062.002,014.764,500
Aug 23, 20242,062.002,073.002,048.002,053.002,005.976,800
Aug 22, 20242,045.002,087.002,042.002,051.002,004.017,500
Aug 21, 20241,985.002,078.001,931.002,078.002,030.3926,400
Aug 20, 20241,901.001,945.001,901.001,905.001,861.362,800
Aug 19, 20241,900.001,919.001,889.001,899.001,855.496,200
Aug 16, 20241,940.001,940.001,898.001,920.001,876.011,800
Aug 15, 20241,880.001,949.001,880.001,920.001,876.011,700
Aug 14, 20241,927.001,948.001,861.001,861.001,818.379,300
Aug 13, 20241,958.001,958.001,922.001,927.001,882.852,300
Aug 9, 20241,906.001,980.001,866.001,926.001,881.889,200
Aug 8, 20241,798.001,918.001,773.001,906.001,862.3319,700
Aug 7, 20241,589.001,735.001,586.001,724.001,684.5014,100
Aug 6, 20241,740.001,740.001,624.001,624.001,586.7920,800
Aug 5, 20241,752.001,800.001,500.001,500.001,465.6432,400
Aug 2, 20241,889.001,930.001,831.001,872.001,829.1127,500
Aug 1, 20241,973.001,973.001,933.001,934.001,889.698,900
Jul 31, 20241,998.002,028.001,900.001,972.001,926.8244,100
Jul 30, 20241,998.001,998.001,969.001,993.001,947.3414,300
Jul 29, 20242,015.002,016.001,958.001,992.001,946.3662,900
Jul 26, 20242,049.002,068.001,989.002,018.001,971.77116,900
Jul 25, 20242,453.002,488.002,439.002,471.002,414.3914,900
Jul 24, 20242,533.002,550.002,455.002,488.002,431.0015,500
Jul 23, 20242,530.002,585.002,521.002,543.002,484.7418,900
Jul 22, 20242,498.002,520.002,467.002,511.002,453.4715,300
Jul 19, 20242,424.002,487.002,410.002,448.002,391.928,900
Jul 18, 20242,381.002,385.002,366.002,374.002,319.611,400
Jul 17, 20242,398.002,398.002,378.002,381.002,326.452,300
Jul 16, 20242,397.002,400.002,340.002,398.002,343.0612,800
Jul 12, 20242,393.002,438.002,392.002,401.002,345.992,800
Jul 11, 20242,363.002,439.002,363.002,421.002,365.544,700
Jul 10, 20242,496.002,600.002,349.002,352.002,298.1252,300
Jul 9, 20242,300.002,306.002,295.002,296.002,243.403,400
Jul 8, 20242,308.002,308.002,297.002,297.002,244.382,700
Jul 5, 20242,290.002,300.002,290.002,300.002,247.311,900
Jul 4, 20242,329.002,344.002,226.002,292.002,239.4910,600
Jul 3, 20242,317.002,351.002,317.002,319.002,265.871,700
Jul 2, 20242,330.002,330.002,315.002,317.002,263.92800
Jul 1, 20242,346.002,346.002,300.002,330.002,276.622,700
Jun 28, 20242,319.002,330.002,302.002,316.002,262.941,700
Jun 27, 20242,312.002,312.002,312.002,312.002,259.03-
Jun 26, 20242,324.002,325.002,312.002,312.002,259.033,600
Jun 25, 20242,351.002,351.002,323.002,324.002,270.761,800
Jun 24, 20242,337.002,370.002,322.002,322.002,268.804,700
Jun 21, 20242,294.002,319.002,273.002,319.002,265.871,200
Jun 20, 20242,259.002,300.002,258.002,263.002,211.162,300
Jun 19, 20242,234.002,262.002,223.002,244.002,192.591,000
Jun 18, 20242,236.002,240.002,223.002,223.002,172.071,600
Jun 17, 20242,219.002,227.002,219.002,227.002,175.981,300
Jun 14, 20242,226.002,233.002,210.002,218.002,167.191,700
Jun 13, 20242,233.002,234.002,216.002,226.002,175.003,500
Jun 12, 20242,233.002,240.002,228.002,228.002,176.961,100
Jun 11, 20242,259.002,259.002,230.002,230.002,178.9112,200
Jun 10, 20242,251.002,280.002,251.002,256.002,204.328,800
Jun 7, 20242,272.002,281.002,249.002,256.002,204.321,700
Jun 6, 20242,272.002,280.002,260.002,280.002,227.771,800
Jun 5, 20242,290.002,290.002,272.002,274.002,221.902,100
Jun 4, 20242,291.002,291.002,286.002,290.002,237.542,100
Jun 3, 20242,290.002,300.002,290.002,300.002,247.311,800
May 31, 20242,228.002,301.002,228.002,295.002,242.429,100
May 30, 20242,258.002,258.002,220.002,250.002,198.455,400
May 29, 20242,328.002,328.002,255.002,280.002,227.779,600
May 28, 20242,338.002,352.002,306.002,328.002,274.676,500
May 27, 20242,351.002,401.002,301.002,340.002,286.3912,600
May 24, 20242,375.002,375.002,350.002,350.002,296.162,700
May 23, 20242,406.002,414.002,369.002,370.002,315.707,100
May 22, 20242,375.002,429.002,363.002,400.002,345.027,500
May 21, 20242,409.002,409.002,363.002,373.002,318.646,400
May 20, 20242,373.002,414.002,373.002,404.002,348.933,900
May 17, 20242,344.002,373.002,340.002,373.002,318.646,900
May 16, 20242,428.002,428.002,333.002,347.002,293.2314,300
May 15, 20242,435.002,460.002,413.002,438.002,382.159,400
May 14, 20242,420.002,448.002,410.002,439.002,383.124,000
May 13, 20242,470.002,470.002,406.002,420.002,364.5617,200
May 10, 20242,534.002,534.002,463.002,470.002,413.4123,000
May 9, 20242,511.002,565.002,480.002,534.002,475.9538,200
May 8, 20242,470.002,494.002,453.002,480.002,423.187,200
May 7, 20242,500.002,510.002,475.002,498.002,440.772,800
May 2, 20242,490.002,547.002,444.002,475.002,418.3011,800
May 1, 20242,478.002,513.002,444.002,490.002,432.963,100
Apr 30, 20242,464.002,480.002,442.002,478.002,421.235,100
Apr 26, 20242,453.002,467.002,434.002,451.002,394.856,400
Apr 25, 20242,471.002,498.002,453.002,453.002,396.807,400
Apr 24, 20242,518.002,525.002,472.002,472.002,415.377,000
Apr 23, 20242,451.002,543.002,451.002,527.002,469.119,500
Apr 22, 20242,440.002,488.002,408.002,451.002,394.857,000
Apr 19, 20242,451.002,494.002,401.002,464.002,407.5510,600
Apr 18, 20242,486.002,499.002,433.002,499.002,441.752,200
Apr 17, 20242,538.002,540.002,451.002,487.002,430.022,500
Apr 16, 20242,502.002,520.002,502.002,520.002,462.272,200
Apr 15, 20242,501.002,548.002,490.002,540.002,481.815,700
Apr 12, 20242,546.002,550.002,512.002,535.002,476.921,900
Apr 11, 20242,532.002,571.002,528.002,533.002,474.971,500
Apr 10, 20242,548.002,598.002,536.002,565.002,506.243,600
Apr 9, 20242,515.002,551.002,515.002,549.002,490.602,100
Apr 8, 20242,503.002,514.002,467.002,514.002,456.412,500