Stock listing
Tokyo:3512 Nippon Felt Company Limited (日本フエルト) 株価
Follow Nippon Felt Company Limited into a list and get an email when it puts out news.
Share price · TSE:3512
¥1,017.00 JPY +7.00 (+0.7%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,002.00 – ¥1,018.00 JPYNov 4, 2026
- Volume
- 8,100 sharesNov 4, 2026
- Market cap
- ¥18.65B JPYAt the close on Nov 4, 2026 · price × 18.34M shares outstanding
- Traded on an average day
- ¥14.73M JPYMedian day 9,400 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3512 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,017.00 | +7.00 | +0.7% | ¥1,002.00 | ¥1,018.00 | ¥1,002.00 | 8,100 | |
| ¥1,010.00 | +27.00 | +2.7% | ¥968.00 | ¥1,012.00 | ¥951.00 | 17,900 | |
| ¥983.00 | -46.00 | -4.5% | ¥1,029.00 | ¥1,035.00 | ¥944.00 | 29,300 | |
| ¥1,029.00 | -5.00 | -0.5% | ¥1,034.00 | ¥1,035.00 | ¥1,024.00 | 7,500 | |
| ¥1,034.00 | +1.00 | +0.1% | ¥1,033.00 | ¥1,035.00 | ¥1,025.00 | 6,200 | |
| ¥1,033.00 | -6.00 | -0.6% | ¥1,038.00 | ¥1,038.00 | ¥1,025.00 | 5,700 | |
| ¥1,039.00 | -9.00 | -0.9% | ¥1,050.00 | ¥1,050.00 | ¥1,035.00 | 9,700 | |
| ¥1,048.00 | +13.00 | +1.3% | ¥1,026.00 | ¥1,048.00 | ¥1,026.00 | 9,400 | |
| ¥1,035.00 | +9.00 | +0.9% | ¥1,026.00 | ¥1,035.00 | ¥1,022.00 | 7,200 | |
| ¥1,026.00 | +8.00 | +0.8% | ¥1,023.00 | ¥1,030.00 | ¥1,022.00 | 7,200 | |
| ¥1,018.00 | +1.00 | +0.1% | ¥1,017.00 | ¥1,019.00 | ¥1,012.00 | 7,300 | |
| ¥1,017.00 | +6.00 | +0.6% | ¥1,011.00 | ¥1,020.00 | ¥999.00 | 11,300 | |
| ¥1,011.00 | -2.00 | -0.2% | ¥1,012.00 | ¥1,027.00 | ¥1,007.00 | 16,100 | |
| ¥1,013.00 | -7.00 | -0.7% | ¥1,020.00 | ¥1,021.00 | ¥1,002.00 | 15,800 | |
| ¥1,020.00 | +6.00 | +0.6% | ¥1,018.00 | ¥1,030.00 | ¥1,016.00 | 3,900 | |
| ¥1,014.00 | -14.00 | -1.4% | ¥1,028.00 | ¥1,028.00 | ¥1,011.00 | 10,000 | |
| ¥1,028.00 | +8.00 | +0.8% | ¥1,020.00 | ¥1,034.00 | ¥1,020.00 | 4,000 | |
| ¥1,020.00 | -4.00 | -0.4% | ¥998.00 | ¥1,024.00 | ¥994.00 | 47,600 | |
| ¥1,024.00 | -3.00 | -0.3% | ¥1,027.00 | ¥1,032.00 | ¥1,020.00 | 12,700 | |
| ¥1,027.00 | +2.00 | +0.2% | ¥1,025.00 | ¥1,029.00 | ¥1,023.00 | 4,200 | |
| ¥1,025.00 | +2.00 | +0.2% | ¥1,023.00 | ¥1,036.00 | ¥1,023.00 | 3,700 | |
| ¥1,023.00 | +7.00 | +0.7% | ¥1,016.00 | ¥1,045.00 | ¥1,016.00 | 11,700 | |
| ¥1,016.00 | -23.00 | -2.2% | ¥1,039.00 | ¥1,039.00 | ¥1,016.00 | 9,400 | |
| ¥1,039.00 | +13.00 | +1.3% | ¥1,026.00 | ¥1,049.00 | ¥1,025.00 | 4,100 | |
| ¥1,026.00 | +7.00 | +0.7% | ¥1,025.00 | ¥1,069.00 | ¥1,013.00 | 33,200 | |
| ¥1,019.00 | -27.00 | -2.6% | ¥1,046.00 | ¥1,064.00 | ¥994.00 | 13,100 | |
| ¥1,046.00 | -19.00 | -1.8% | ¥1,050.00 | ¥1,076.00 | ¥1,046.00 | 28,800 | |
| ¥1,065.00 | +52.00 | +5.1% | ¥1,013.00 | ¥1,100.00 | ¥1,013.00 | 34,900 | |
| ¥1,013.00 | -44.00 | -4.2% | ¥1,055.00 | ¥1,055.00 | ¥997.00 | 32,700 | |
| ¥1,057.00 | -7.00 | -0.7% | ¥1,054.00 | ¥1,057.00 | ¥1,054.00 | 300 | |
| ¥1,064.00 | +48.00 | +4.7% | ¥1,014.00 | ¥1,070.00 | ¥1,014.00 | 14,200 | |
| ¥1,016.00 | +3.00 | +0.3% | ¥1,013.00 | ¥1,028.00 | ¥959.00 | 121,300 | |
| ¥1,013.00 | -9.00 | -0.9% | ¥1,020.00 | ¥1,022.00 | ¥995.00 | 11,500 | |
| ¥1,022.00 | -5.00 | -0.5% | ¥1,027.00 | ¥1,030.00 | ¥1,019.00 | 4,700 | |
| ¥1,027.00 | -23.00 | -2.2% | ¥1,050.00 | ¥1,054.00 | ¥1,027.00 | 7,800 | |
| ¥1,050.00 | +56.00 | +5.6% | ¥986.00 | ¥1,055.00 | ¥986.00 | 18,900 | |
| ¥994.00 | -39.00 | -3.8% | ¥1,031.00 | ¥1,031.00 | ¥968.00 | 17,900 | |
| ¥1,033.00 | +4.00 | +0.4% | ¥1,035.00 | ¥1,047.00 | ¥1,020.00 | 9,800 | |
| ¥1,029.00 | -2.00 | -0.2% | ¥1,029.00 | ¥1,040.00 | ¥1,021.00 | 19,800 | |
| ¥1,031.00 | +1.00 | +0.1% | ¥1,030.00 | ¥1,039.00 | ¥1,030.00 | 1,300 | |
| ¥1,030.00 | +3.00 | +0.3% | ¥1,027.00 | ¥1,033.00 | ¥1,016.00 | 7,300 | |
| ¥1,027.00 | -13.00 | -1.3% | ¥1,030.00 | ¥1,044.00 | ¥1,023.00 | 6,700 | |
| ¥1,040.00 | +10.00 | +1.0% | ¥1,030.00 | ¥1,040.00 | ¥1,030.00 | 1,500 | |
| ¥1,030.00 | +2.00 | +0.2% | ¥1,029.00 | ¥1,043.00 | ¥1,028.00 | 3,300 | |
| ¥1,028.00 | -14.00 | -1.3% | ¥1,042.00 | ¥1,045.00 | ¥1,028.00 | 2,800 | |
| ¥1,042.00 | -32.00 | -3.0% | ¥1,062.00 | ¥1,062.00 | ¥1,031.00 | 8,300 | |
| ¥1,074.00 | +21.00 | +2.0% | ¥1,053.00 | ¥1,080.00 | ¥1,034.00 | 17,500 | |
| ¥1,053.00 | +23.00 | +2.2% | ¥1,050.00 | ¥1,080.00 | ¥1,042.00 | 29,600 | |
| ¥1,030.00 | +25.00 | +2.5% | ¥1,005.00 | ¥1,056.00 | ¥1,005.00 | 43,500 | |
| ¥1,005.00 | +5.00 | +0.5% | ¥1,000.00 | ¥1,005.00 | ¥1,000.00 | 700 | |
| ¥1,000.00 | -19.00 | -1.9% | ¥1,020.00 | ¥1,020.00 | ¥998.00 | 7,800 | |
| ¥1,019.00 | -9.00 | -0.9% | ¥1,017.00 | ¥1,020.00 | ¥1,006.00 | 4,700 | |
| ¥1,028.00 | +59.00 | +6.1% | ¥974.00 | ¥1,047.00 | ¥974.00 | 28,400 | |
| ¥969.00 | +2.00 | +0.2% | ¥953.00 | ¥990.00 | ¥953.00 | 15,700 | |
| ¥967.00 | +28.00 | +3.0% | ¥938.00 | ¥968.00 | ¥925.00 | 25,200 | |
| ¥939.00 | +1.00 | +0.1% | ¥940.00 | ¥945.00 | ¥928.00 | 6,200 | |
| ¥938.00 | +14.00 | +1.5% | ¥924.00 | ¥938.00 | ¥912.00 | 4,700 | |
| ¥924.00 | -33.00 | -3.4% | ¥959.00 | ¥959.00 | ¥923.00 | 9,400 | |
| ¥957.00 | -1.00 | -0.1% | ¥950.00 | ¥957.00 | ¥943.00 | 2,600 | |
| ¥958.00 | +8.00 | +0.8% | ¥950.00 | ¥963.00 | ¥936.00 | 11,400 | |
| ¥950.00 | +23.00 | +2.5% | ¥927.00 | ¥950.00 | ¥913.00 | 3,700 |
- Ticker
- Tokyo:3512
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Jun 26, 2026
Nippon Felt Co - To Buy Back Up To 5.96% Of Outstanding Shares For Maximum 750 Million Yen
Latest deck · March 2026
FY2026 Earnings Presentation
Earnings · 55 slides
Latest news
Nippon Felt Co - To Buy Back Up To 5.96% Of Outstanding Shares For Maximum 750 Million Yen
Jun 26, 2026
Closed ¥790.00 (-1.3%) on Jun 26, 2026
Decks
FY2026 Earnings Presentation
Earnings · 55 slides · March 2026
Q2 FY2026/3 Earnings Presentation
Earnings · 47 slides · December 2025
Nippon Felt Company Limited on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest Jun 26, 2026 · oldest 2025
- Decks
- 2 decks · latest March 2026
Log in to ask 6ix AI your own questions about Nippon Felt Company Limited.