Nippon Thompson Co., Ltd. (TYO:6480)
Japan · Delayed Price · Currency is JPY 916.00
+9.00 (0.99%)
Jan 23, 2026, 3:30 PM JST
Nippon Thompson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 776.00 | 808.00 | 776.00 | 806.00 | 806.00 | 4.13% | 338,200 |
| Dec 18, 2025 | 770.00 | 784.00 | 766.00 | 774.00 | 774.00 | 1.18% | 353,200 |
| Dec 17, 2025 | 750.00 | 765.00 | 736.00 | 765.00 | 765.00 | 3.94% | 218,400 |
| Dec 16, 2025 | 767.00 | 767.00 | 732.00 | 736.00 | 736.00 | -4.04% | 224,700 |
| Dec 15, 2025 | 761.00 | 767.00 | 755.00 | 767.00 | 767.00 | - | 128,500 |
| Dec 12, 2025 | 775.00 | 777.00 | 762.00 | 767.00 | 767.00 | 2.27% | 209,500 |
| Dec 11, 2025 | 774.00 | 775.00 | 750.00 | 750.00 | 750.00 | -1.96% | 188,500 |
| Dec 10, 2025 | 765.00 | 778.00 | 752.00 | 765.00 | 765.00 | - | 383,000 |
| Dec 9, 2025 | 755.00 | 771.00 | 755.00 | 765.00 | 765.00 | 0.92% | 205,400 |
| Dec 8, 2025 | 763.00 | 775.00 | 755.00 | 758.00 | 758.00 | -0.26% | 193,000 |
| Dec 5, 2025 | 758.00 | 772.00 | 758.00 | 760.00 | 760.00 | -1.43% | 159,500 |
| Dec 4, 2025 | 718.00 | 780.00 | 716.00 | 771.00 | 771.00 | 7.08% | 523,100 |
| Dec 3, 2025 | 725.00 | 727.00 | 719.00 | 720.00 | 720.00 | -0.28% | 132,100 |
| Dec 2, 2025 | 733.00 | 733.00 | 720.00 | 722.00 | 722.00 | -1.10% | 120,300 |
| Dec 1, 2025 | 747.00 | 747.00 | 729.00 | 730.00 | 730.00 | -1.22% | 140,900 |
| Nov 28, 2025 | 723.00 | 741.00 | 723.00 | 739.00 | 739.00 | 1.37% | 181,700 |
| Nov 27, 2025 | 725.00 | 729.00 | 719.00 | 729.00 | 729.00 | 1.11% | 127,700 |
| Nov 26, 2025 | 718.00 | 724.00 | 713.00 | 721.00 | 721.00 | 0.70% | 138,200 |
| Nov 25, 2025 | 713.00 | 718.00 | 708.00 | 716.00 | 716.00 | 1.42% | 152,000 |
| Nov 21, 2025 | 691.00 | 710.00 | 690.00 | 706.00 | 706.00 | - | 179,000 |
| Nov 20, 2025 | 700.00 | 706.00 | 694.00 | 706.00 | 706.00 | 3.52% | 236,600 |
| Nov 19, 2025 | 701.00 | 701.00 | 676.00 | 682.00 | 682.00 | -2.99% | 254,800 |
| Nov 18, 2025 | 707.00 | 717.00 | 701.00 | 703.00 | 703.00 | -0.99% | 172,400 |
| Nov 17, 2025 | 712.00 | 717.00 | 702.00 | 710.00 | 710.00 | 0.85% | 191,300 |
| Nov 14, 2025 | 702.00 | 709.00 | 700.00 | 704.00 | 704.00 | -0.85% | 109,500 |
| Nov 13, 2025 | 705.00 | 710.00 | 701.00 | 710.00 | 710.00 | 0.28% | 196,900 |
| Nov 12, 2025 | 694.00 | 713.00 | 689.00 | 708.00 | 708.00 | 2.02% | 359,900 |
| Nov 11, 2025 | 695.00 | 697.00 | 673.00 | 694.00 | 694.00 | -0.29% | 409,100 |
| Nov 10, 2025 | 679.00 | 705.00 | 666.00 | 696.00 | 696.00 | 4.04% | 652,600 |