Stock listing
Tokyo:7383 Net Protections Holdings, Inc. (ネットプロテクションズホールディングス) 株価
Home listing (Tokyo) of Net Protections Holdings, Inc.
Follow Net Protections Holdings, Inc. into a list and get an email when it puts out news.
Share price · TSE:7383
¥346.00 JPY -3.00 (-0.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥336.00 – ¥351.00 JPYNov 4, 2026
- Volume
- 509,600 sharesNov 4, 2026
- Traded on an average day
- ¥307.0M JPYMedian day 608,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:7383 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥346.00 | -3.00 | -0.9% | ¥349.00 | ¥351.00 | ¥336.00 | 509,600 | |
| ¥349.00 | -7.00 | -2.0% | ¥348.00 | ¥350.00 | ¥342.00 | 426,300 | |
| ¥356.00 | -3.00 | -0.8% | ¥360.00 | ¥365.00 | ¥355.00 | 548,900 | |
| ¥359.00 | +7.00 | +2.0% | ¥354.00 | ¥359.00 | ¥349.00 | 1,029,900 | |
| ¥352.00 | -1.00 | -0.3% | ¥356.00 | ¥360.00 | ¥350.00 | 480,800 | |
| ¥353.00 | +2.00 | +0.6% | ¥357.00 | ¥358.00 | ¥351.00 | 468,100 | |
| ¥351.00 | -13.00 | -3.6% | ¥357.00 | ¥367.00 | ¥351.00 | 969,300 | |
| ¥364.00 | -7.00 | -1.9% | ¥366.00 | ¥370.00 | ¥356.00 | 641,700 | |
| ¥371.00 | -2.00 | -0.5% | ¥375.00 | ¥381.00 | ¥370.00 | 381,400 | |
| ¥373.00 | +7.00 | +1.9% | ¥372.00 | ¥378.00 | ¥371.00 | 390,500 | |
| ¥366.00 | -13.00 | -3.4% | ¥376.00 | ¥379.00 | ¥364.00 | 704,500 | |
| ¥379.00 | -14.00 | -3.6% | ¥391.00 | ¥393.00 | ¥378.00 | 493,900 | |
| ¥393.00 | +15.00 | +4.0% | ¥382.00 | ¥396.00 | ¥382.00 | 595,400 | |
| ¥378.00 | 0.00 | 0.0% | ¥371.00 | ¥381.00 | ¥369.00 | 590,300 | |
| ¥378.00 | -8.00 | -2.1% | ¥384.00 | ¥385.00 | ¥373.00 | 580,600 | |
| ¥386.00 | +9.00 | +2.4% | ¥380.00 | ¥388.00 | ¥376.00 | 641,300 | |
| ¥377.00 | +11.00 | +3.0% | ¥370.00 | ¥383.00 | ¥368.00 | 892,300 | |
| ¥366.00 | -3.00 | -0.8% | ¥365.00 | ¥377.00 | ¥355.00 | 1,122,900 | |
| ¥369.00 | -9.00 | -2.4% | ¥383.00 | ¥383.00 | ¥368.00 | 588,700 | |
| ¥378.00 | +5.00 | +1.3% | ¥380.00 | ¥386.00 | ¥375.00 | 493,500 | |
| ¥373.00 | +2.00 | +0.5% | ¥377.00 | ¥377.00 | ¥369.00 | 595,500 | |
| ¥371.00 | -10.00 | -2.6% | ¥375.00 | ¥378.00 | ¥371.00 | 566,200 | |
| ¥381.00 | +6.00 | +1.6% | ¥372.00 | ¥381.00 | ¥371.00 | 495,000 | |
| ¥375.00 | -15.00 | -3.8% | ¥389.00 | ¥389.00 | ¥371.00 | 991,400 | |
| ¥390.00 | -8.00 | -2.0% | ¥395.00 | ¥398.00 | ¥384.00 | 797,700 | |
| ¥398.00 | +1.00 | +0.3% | ¥396.00 | ¥401.00 | ¥393.00 | 627,700 | |
| ¥397.00 | 0.00 | 0.0% | ¥395.00 | ¥399.00 | ¥392.00 | 402,600 | |
| ¥397.00 | +1.00 | +0.3% | ¥394.00 | ¥404.00 | ¥392.00 | 659,800 | |
| ¥396.00 | +10.00 | +2.6% | ¥391.00 | ¥406.00 | ¥390.00 | 1,101,200 | |
| ¥386.00 | +4.00 | +1.0% | ¥379.00 | ¥389.00 | ¥379.00 | 438,600 | |
| ¥382.00 | -3.00 | -0.8% | ¥381.00 | ¥382.00 | ¥374.00 | 490,400 | |
| ¥385.00 | +4.00 | +1.0% | ¥387.00 | ¥388.00 | ¥381.00 | 292,200 | |
| ¥381.00 | 0.00 | 0.0% | ¥377.00 | ¥384.00 | ¥375.00 | 415,700 | |
| ¥381.00 | -9.00 | -2.3% | ¥379.00 | ¥389.00 | ¥378.00 | 583,400 | |
| ¥390.00 | -1.00 | -0.3% | ¥383.00 | ¥390.00 | ¥379.00 | 854,800 | |
| ¥391.00 | -7.00 | -1.8% | ¥399.00 | ¥401.00 | ¥387.00 | 924,800 | |
| ¥398.00 | -17.00 | -4.1% | ¥410.00 | ¥411.00 | ¥398.00 | 681,400 | |
| ¥415.00 | +8.00 | +2.0% | ¥405.00 | ¥415.00 | ¥404.00 | 595,600 | |
| ¥407.00 | +12.00 | +3.0% | ¥398.00 | ¥409.00 | ¥397.00 | 677,700 | |
| ¥395.00 | -4.00 | -1.0% | ¥400.00 | ¥406.00 | ¥394.00 | 548,400 | |
| ¥399.00 | -11.00 | -2.7% | ¥410.00 | ¥411.00 | ¥397.00 | 992,300 | |
| ¥410.00 | -38.00 | -8.5% | ¥436.00 | ¥440.00 | ¥409.00 | 1,982,800 | |
| ¥448.00 | -7.00 | -1.5% | ¥457.00 | ¥463.00 | ¥446.00 | 619,500 | |
| ¥455.00 | -6.00 | -1.3% | ¥458.00 | ¥474.00 | ¥455.00 | 856,600 | |
| ¥461.00 | -2.00 | -0.4% | ¥460.00 | ¥465.00 | ¥453.00 | 555,200 | |
| ¥463.00 | 0.00 | 0.0% | ¥463.00 | ¥474.00 | ¥458.00 | 753,800 | |
| ¥463.00 | +10.00 | +2.2% | ¥458.00 | ¥465.00 | ¥454.00 | 551,600 | |
| ¥453.00 | -2.00 | -0.4% | ¥463.00 | ¥466.00 | ¥445.00 | 860,400 | |
| ¥455.00 | +17.00 | +3.9% | ¥438.00 | ¥457.00 | ¥425.00 | 1,477,900 | |
| ¥438.00 | +27.00 | +6.6% | ¥427.00 | ¥442.00 | ¥420.00 | 915,200 | |
| ¥411.00 | -3.00 | -0.7% | ¥411.00 | ¥418.00 | ¥392.00 | 1,670,900 | |
| ¥414.00 | -32.00 | -7.2% | ¥439.00 | ¥440.00 | ¥410.00 | 1,717,500 | |
| ¥446.00 | -15.00 | -3.3% | ¥452.00 | ¥455.00 | ¥428.00 | 2,710,200 | |
| ¥461.00 | +11.00 | +2.4% | ¥450.00 | ¥462.00 | ¥448.00 | 761,600 | |
| ¥450.00 | -3.00 | -0.7% | ¥450.00 | ¥453.00 | ¥443.00 | 527,300 | |
| ¥453.00 | -3.00 | -0.7% | ¥464.00 | ¥468.00 | ¥450.00 | 575,800 | |
| ¥456.00 | +4.00 | +0.9% | ¥452.00 | ¥467.00 | ¥448.00 | 740,400 | |
| ¥452.00 | -7.00 | -1.5% | ¥454.00 | ¥456.00 | ¥444.00 | 608,700 | |
| ¥459.00 | +5.00 | +1.1% | ¥458.00 | ¥464.00 | ¥450.00 | 480,900 | |
| ¥454.00 | -4.00 | -0.9% | ¥465.00 | ¥465.00 | ¥449.00 | 889,900 | |
| ¥458.00 | +17.00 | +3.9% | ¥439.00 | ¥460.00 | ¥439.00 | 576,100 |
- Ticker
- Tokyo:7383
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Sep 18, 2026
Notice Concerning Extension of Maturity of Loan Agreements Containing Financial Covenants
Latest news
Notice Concerning Extension of Maturity of Loan Agreements Containing Financial Covenants
Sep 18, 2026
Closed ¥397.00 (+0.3%) on Sep 24, 2026
[Transcript] Q&A of Financial Results Presentation for the Three Months Ended June 30, 2026
Aug 18, 2026
Closed ¥414.00 (-7.2%) on Aug 18, 2026
Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under IFRS)
Aug 14, 2026
Closed ¥461.00 (+2.4%) on Aug 14, 2026
Notice Regarding Issuance of New Shares as Restricted Stock-Based Compensation
Jun 26, 2026
Closed ¥331.00 (-2.1%) on Jun 26, 2026
Net Protections Holdings, Inc. on 6ix
- News releases
- 4 in the last 12 months · 6 in all · newest Sep 18, 2026 · oldest 2022
Where Net Protections Holdings, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:7383 ネットプロテクションズホールディングス · Home listing · This page | Tokyo | Japan | JPY |
| Frankfurt:H50 | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Net Protections Holdings, Inc.