Skip to main content
logo
Nippn Corporation (TYO:2001)
Japan flag Japan · Delayed Price · Currency is JPY
2,776.00
+23.00 (0.84%)
At close: Mar 5, 2026

Nippn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,803.002,828.002,787.002,790.00-1.34%85,100
Mar 4, 20262,773.002,780.002,720.002,753.002,753.00-1.92%369,600
Mar 3, 20262,842.002,845.002,806.002,807.002,807.00-1.99%276,500
Mar 2, 20262,853.002,880.002,840.002,864.002,864.00-0.10%240,600
Feb 27, 20262,825.002,867.002,823.002,867.002,867.001.49%294,400
Feb 26, 20262,850.002,855.002,817.002,825.002,825.00-0.60%196,500
Feb 25, 20262,863.002,863.002,820.002,842.002,842.00-0.94%228,500
Feb 24, 20262,840.002,877.002,810.002,869.002,869.001.74%231,200
Feb 20, 20262,816.002,820.002,790.002,820.002,820.00-0.67%187,900
Feb 19, 20262,809.002,839.002,784.002,839.002,839.001.00%211,500
Feb 18, 20262,820.002,820.002,798.002,811.002,811.000.14%200,100
Feb 17, 20262,805.002,821.002,791.002,807.002,807.00-0.07%228,500
Feb 16, 20262,800.002,810.002,779.002,809.002,809.000.43%281,900
Feb 13, 20262,837.002,847.002,772.002,797.002,797.00-1.31%258,600
Feb 12, 20262,800.002,849.002,799.002,834.002,834.001.83%287,200
Feb 10, 20262,787.002,805.002,769.002,783.002,783.00-0.14%274,900
Feb 9, 20262,781.002,801.002,748.002,787.002,787.001.31%371,700
Feb 6, 20262,721.002,752.002,708.002,751.002,751.002.08%416,600
Feb 5, 20262,730.002,735.002,682.002,695.002,695.00-0.30%361,500
Feb 4, 20262,685.002,711.002,673.002,703.002,703.000.97%225,900
Feb 3, 20262,652.002,681.002,643.002,677.002,677.000.94%230,900
Feb 2, 20262,650.002,664.002,636.002,652.002,652.000.65%228,700
Jan 30, 20262,630.002,638.002,611.002,635.002,635.000.30%273,700
Jan 29, 20262,601.002,630.002,580.002,627.002,627.000.61%359,900
Jan 28, 20262,629.002,648.002,594.002,611.002,611.000.15%519,800
Jan 27, 20262,586.002,610.002,576.002,607.002,607.000.27%221,100
Jan 26, 20262,600.002,607.002,572.002,600.002,600.00-0.38%298,600
Jan 23, 20262,590.002,618.002,588.002,610.002,610.000.38%269,500
Jan 22, 20262,568.002,603.002,568.002,600.002,600.000.89%399,000
Jan 21, 20262,590.002,598.002,559.002,577.002,577.00-0.66%270,800
Jan 20, 20262,574.002,606.002,571.002,594.002,594.001.25%359,300
Jan 19, 20262,517.002,564.002,513.002,562.002,562.002.15%340,500
Jan 16, 20262,491.002,508.002,487.002,508.002,508.000.36%255,700
Jan 15, 20262,500.002,513.002,484.002,499.002,499.000.36%241,100
Jan 14, 20262,470.002,498.002,470.002,490.002,490.000.81%288,900
Jan 13, 20262,475.002,490.002,460.002,470.002,470.000.57%242,300
Jan 9, 20262,462.002,487.002,449.002,456.002,456.000.04%381,000
Jan 8, 20262,431.002,455.002,430.002,455.002,455.000.70%294,300
Jan 7, 20262,428.002,451.002,416.002,438.002,438.000.41%306,000
Jan 6, 20262,410.002,428.002,404.002,428.002,428.000.75%301,600
Jan 5, 20262,381.002,417.002,377.002,410.002,410.001.22%267,400
Dec 30, 20252,387.002,395.002,380.002,381.002,381.00-0.25%156,800
Dec 29, 20252,395.002,401.002,373.002,387.002,387.00-0.25%202,000
Dec 26, 20252,385.002,393.002,379.002,393.002,393.000.59%141,700
Dec 25, 20252,389.002,389.002,367.002,379.002,379.000.08%96,300
Dec 24, 20252,371.002,381.002,363.002,377.002,377.00-0.21%160,600
Dec 23, 20252,364.002,382.002,360.002,382.002,382.000.76%134,300
Dec 22, 20252,404.002,407.002,350.002,364.002,364.00-1.66%212,500
Dec 19, 20252,416.002,424.002,391.002,404.002,404.00-0.50%465,500
Dec 18, 20252,390.002,420.002,380.002,416.002,416.001.81%304,400