Nippon Thompson Co., Ltd. (TYO:6480)
Japan · Delayed Price · Currency is JPY 889.00
-57.00 (-6.03%)
At close: Mar 9, 2026
Nippon Thompson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 880.00 | 889.00 | 851.00 | 889.00 | 889.00 | -6.03% | 809,900 |
| Mar 6, 2026 | 929.00 | 955.00 | 916.00 | 946.00 | 946.00 | -0.53% | 407,900 |
| Mar 5, 2026 | 950.00 | 977.00 | 942.00 | 951.00 | 951.00 | 6.61% | 611,100 |
| Mar 4, 2026 | 914.00 | 942.00 | 874.00 | 892.00 | 892.00 | -6.99% | 848,400 |
| Mar 3, 2026 | 1,001.00 | 1,011.00 | 956.00 | 959.00 | 959.00 | -5.33% | 872,100 |
| Mar 2, 2026 | 1,030.00 | 1,031.00 | 1,005.00 | 1,013.00 | 1,013.00 | -5.68% | 810,500 |
| Feb 27, 2026 | 1,056.00 | 1,079.00 | 1,051.00 | 1,074.00 | 1,074.00 | 1.90% | 380,500 |
| Feb 26, 2026 | 1,098.00 | 1,116.00 | 1,051.00 | 1,054.00 | 1,054.00 | -1.95% | 766,000 |
| Feb 25, 2026 | 1,098.00 | 1,098.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.37% | 356,200 |
| Feb 24, 2026 | 1,057.00 | 1,090.00 | 1,048.00 | 1,079.00 | 1,079.00 | 2.18% | 454,500 |
| Feb 20, 2026 | 1,065.00 | 1,078.00 | 1,052.00 | 1,056.00 | 1,056.00 | -1.49% | 224,000 |
| Feb 19, 2026 | 1,050.00 | 1,083.00 | 1,049.00 | 1,072.00 | 1,072.00 | 2.19% | 253,200 |
| Feb 18, 2026 | 1,053.00 | 1,058.00 | 1,046.00 | 1,049.00 | 1,049.00 | 0.48% | 282,200 |
| Feb 17, 2026 | 1,060.00 | 1,060.00 | 1,028.00 | 1,044.00 | 1,044.00 | -2.25% | 392,900 |
| Feb 16, 2026 | 1,070.00 | 1,080.00 | 1,058.00 | 1,068.00 | 1,068.00 | 0.19% | 330,300 |
| Feb 13, 2026 | 1,103.00 | 1,108.00 | 1,059.00 | 1,066.00 | 1,066.00 | -4.48% | 560,800 |
| Feb 12, 2026 | 1,095.00 | 1,131.00 | 1,074.00 | 1,116.00 | 1,116.00 | 4.30% | 766,700 |
| Feb 10, 2026 | 1,060.00 | 1,090.00 | 1,028.00 | 1,070.00 | 1,070.00 | 8.63% | 1,366,100 |
| Feb 9, 2026 | 1,024.00 | 1,030.00 | 940.00 | 985.00 | 985.00 | 1.34% | 1,516,500 |
| Feb 6, 2026 | 975.00 | 978.00 | 965.00 | 972.00 | 972.00 | 0.41% | 526,200 |
| Feb 5, 2026 | 978.00 | 982.00 | 964.00 | 968.00 | 968.00 | -0.10% | 427,900 |
| Feb 4, 2026 | 951.00 | 972.00 | 938.00 | 969.00 | 969.00 | 1.36% | 730,300 |
| Feb 3, 2026 | 951.00 | 962.00 | 941.00 | 956.00 | 956.00 | 2.03% | 586,500 |
| Feb 2, 2026 | 967.00 | 972.00 | 933.00 | 937.00 | 937.00 | 2.18% | 792,400 |
| Jan 30, 2026 | 908.00 | 926.00 | 898.00 | 917.00 | 917.00 | 1.78% | 296,800 |
| Jan 29, 2026 | 899.00 | 903.00 | 886.00 | 901.00 | 901.00 | 1.81% | 256,100 |
| Jan 28, 2026 | 886.00 | 893.00 | 874.00 | 885.00 | 885.00 | -1.45% | 246,700 |
| Jan 27, 2026 | 890.00 | 923.00 | 883.00 | 898.00 | 898.00 | 1.47% | 379,000 |
| Jan 26, 2026 | 897.00 | 899.00 | 881.00 | 885.00 | 885.00 | -3.38% | 354,800 |
| Jan 23, 2026 | 912.00 | 923.00 | 908.00 | 916.00 | 916.00 | 0.99% | 179,400 |
| Jan 22, 2026 | 911.00 | 916.00 | 899.00 | 907.00 | 907.00 | - | 228,200 |
| Jan 21, 2026 | 887.00 | 907.00 | 883.00 | 907.00 | 907.00 | 0.22% | 244,600 |
| Jan 20, 2026 | 914.00 | 919.00 | 902.00 | 905.00 | 905.00 | -0.66% | 282,800 |
| Jan 19, 2026 | 923.00 | 938.00 | 892.00 | 911.00 | 911.00 | 0.11% | 500,600 |
| Jan 16, 2026 | 903.00 | 915.00 | 900.00 | 910.00 | 910.00 | 0.44% | 222,800 |
| Jan 15, 2026 | 895.00 | 908.00 | 892.00 | 906.00 | 906.00 | 0.67% | 183,400 |
| Jan 14, 2026 | 868.00 | 904.00 | 863.00 | 900.00 | 900.00 | 3.57% | 446,000 |
| Jan 13, 2026 | 900.00 | 900.00 | 862.00 | 869.00 | 869.00 | -0.69% | 463,100 |
| Jan 9, 2026 | 859.00 | 879.00 | 859.00 | 875.00 | 875.00 | 2.22% | 244,500 |
| Jan 8, 2026 | 864.00 | 868.00 | 856.00 | 856.00 | 856.00 | -0.70% | 258,700 |
| Jan 7, 2026 | 850.00 | 866.00 | 844.00 | 862.00 | 862.00 | 0.94% | 270,300 |
| Jan 6, 2026 | 833.00 | 860.00 | 833.00 | 854.00 | 854.00 | 3.39% | 595,000 |
| Jan 5, 2026 | 829.00 | 831.00 | 822.00 | 826.00 | 826.00 | 1.10% | 221,800 |
| Dec 30, 2025 | 819.00 | 829.00 | 812.00 | 817.00 | 817.00 | -0.12% | 204,300 |
| Dec 29, 2025 | 817.00 | 820.00 | 806.00 | 818.00 | 818.00 | 0.62% | 233,000 |
| Dec 26, 2025 | 829.00 | 830.00 | 812.00 | 813.00 | 813.00 | -2.28% | 275,400 |
| Dec 25, 2025 | 839.00 | 839.00 | 827.00 | 832.00 | 832.00 | 0.24% | 298,500 |
| Dec 24, 2025 | 835.00 | 835.00 | 822.00 | 830.00 | 830.00 | -0.36% | 356,800 |
| Dec 23, 2025 | 818.00 | 834.00 | 817.00 | 833.00 | 833.00 | 2.08% | 202,000 |
| Dec 22, 2025 | 827.00 | 829.00 | 810.00 | 816.00 | 816.00 | 1.24% | 394,500 |