Nippi,Incorporated (TYO:7932)
Japan · Delayed Price · Currency is JPY 13,770
-220 (-1.57%)
Feb 16, 2026, 3:30 PM JST
Nippi,Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 14,150.00 | 14,210.00 | 13,800.00 | 13,990.00 | 13,990.00 | -0.92% | 17,500 |
| Feb 12, 2026 | 14,490.00 | 14,490.00 | 14,050.00 | 14,120.00 | 14,120.00 | -2.55% | 18,900 |
| Feb 10, 2026 | 14,320.00 | 14,650.00 | 14,320.00 | 14,490.00 | 14,490.00 | 1.40% | 12,000 |
| Feb 9, 2026 | 14,150.00 | 14,430.00 | 14,140.00 | 14,290.00 | 14,290.00 | 0.99% | 12,500 |
| Feb 6, 2026 | 14,200.00 | 14,220.00 | 14,100.00 | 14,150.00 | 14,150.00 | -0.42% | 4,700 |
| Feb 5, 2026 | 14,060.00 | 14,260.00 | 14,060.00 | 14,210.00 | 14,210.00 | 1.07% | 5,900 |
| Feb 4, 2026 | 14,030.00 | 14,060.00 | 13,980.00 | 14,060.00 | 14,060.00 | 0.21% | 3,600 |
| Feb 3, 2026 | 13,870.00 | 14,040.00 | 13,870.00 | 14,030.00 | 14,030.00 | 1.30% | 4,300 |
| Feb 2, 2026 | 14,000.00 | 14,030.00 | 13,840.00 | 13,850.00 | 13,850.00 | -1.07% | 6,100 |
| Jan 30, 2026 | 13,800.00 | 14,060.00 | 13,780.00 | 14,000.00 | 14,000.00 | 1.45% | 5,800 |
| Jan 29, 2026 | 13,680.00 | 13,820.00 | 13,620.00 | 13,800.00 | 13,800.00 | 0.95% | 10,700 |
| Jan 28, 2026 | 13,900.00 | 13,900.00 | 13,650.00 | 13,670.00 | 13,670.00 | -1.37% | 8,900 |
| Jan 27, 2026 | 13,810.00 | 13,960.00 | 13,750.00 | 13,860.00 | 13,860.00 | 0.14% | 7,000 |
| Jan 26, 2026 | 14,000.00 | 14,000.00 | 13,750.00 | 13,840.00 | 13,840.00 | -1.63% | 11,500 |
| Jan 23, 2026 | 14,020.00 | 14,110.00 | 14,020.00 | 14,070.00 | 14,070.00 | 0.07% | 9,000 |
| Jan 22, 2026 | 13,880.00 | 14,180.00 | 13,850.00 | 14,060.00 | 14,060.00 | 1.30% | 9,400 |
| Jan 21, 2026 | 13,990.00 | 13,990.00 | 13,800.00 | 13,880.00 | 13,880.00 | -1.21% | 8,000 |
| Jan 20, 2026 | 13,980.00 | 14,110.00 | 13,890.00 | 14,050.00 | 14,050.00 | 0.57% | 9,000 |
| Jan 19, 2026 | 14,040.00 | 14,040.00 | 13,900.00 | 13,970.00 | 13,970.00 | -0.29% | 6,200 |
| Jan 16, 2026 | 13,920.00 | 14,040.00 | 13,920.00 | 14,010.00 | 14,010.00 | 0.65% | 8,900 |
| Jan 15, 2026 | 13,780.00 | 14,020.00 | 13,780.00 | 13,920.00 | 13,920.00 | 1.02% | 9,400 |
| Jan 14, 2026 | 13,850.00 | 14,020.00 | 13,770.00 | 13,780.00 | 13,780.00 | 0.15% | 10,100 |
| Jan 13, 2026 | 13,730.00 | 13,850.00 | 13,720.00 | 13,760.00 | 13,760.00 | 0.29% | 6,500 |
| Jan 9, 2026 | 13,620.00 | 13,720.00 | 13,600.00 | 13,720.00 | 13,720.00 | 0.29% | 6,700 |
| Jan 8, 2026 | 13,800.00 | 13,880.00 | 13,630.00 | 13,680.00 | 13,680.00 | -0.87% | 6,200 |
| Jan 7, 2026 | 13,630.00 | 13,830.00 | 13,600.00 | 13,800.00 | 13,800.00 | 1.62% | 9,800 |
| Jan 6, 2026 | 13,700.00 | 13,800.00 | 13,510.00 | 13,580.00 | 13,580.00 | -0.88% | 13,700 |
| Jan 5, 2026 | 13,790.00 | 13,950.00 | 13,650.00 | 13,700.00 | 13,700.00 | -0.65% | 9,200 |
| Dec 30, 2025 | 13,120.00 | 13,870.00 | 13,120.00 | 13,790.00 | 13,790.00 | 4.00% | 14,500 |
| Dec 29, 2025 | 13,200.00 | 13,430.00 | 13,100.00 | 13,260.00 | 13,260.00 | 2.16% | 9,200 |
| Dec 26, 2025 | 12,970.00 | 13,000.00 | 12,920.00 | 12,980.00 | 12,980.00 | 0.08% | 7,300 |
| Dec 25, 2025 | 12,960.00 | 13,030.00 | 12,950.00 | 12,970.00 | 12,970.00 | 0.08% | 5,400 |
| Dec 24, 2025 | 12,980.00 | 13,000.00 | 12,960.00 | 12,960.00 | 12,960.00 | -0.15% | 4,500 |
| Dec 23, 2025 | 13,050.00 | 13,070.00 | 12,930.00 | 12,980.00 | 12,980.00 | -0.61% | 12,600 |
| Dec 22, 2025 | 12,990.00 | 13,060.00 | 12,980.00 | 13,060.00 | 13,060.00 | 0.69% | 7,100 |
| Dec 19, 2025 | 12,940.00 | 12,970.00 | 12,920.00 | 12,970.00 | 12,970.00 | 0.15% | 4,500 |
| Dec 18, 2025 | 12,940.00 | 12,950.00 | 12,890.00 | 12,950.00 | 12,950.00 | 0.39% | 3,500 |
| Dec 17, 2025 | 12,950.00 | 13,020.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.31% | 9,000 |
| Dec 16, 2025 | 12,870.00 | 12,940.00 | 12,870.00 | 12,940.00 | 12,940.00 | 0.39% | 4,900 |
| Dec 15, 2025 | 12,870.00 | 12,950.00 | 12,850.00 | 12,890.00 | 12,890.00 | 0.16% | 3,900 |
| Dec 12, 2025 | 12,830.00 | 12,920.00 | 12,810.00 | 12,870.00 | 12,870.00 | 0.31% | 6,800 |
| Dec 11, 2025 | 12,890.00 | 12,900.00 | 12,780.00 | 12,830.00 | 12,830.00 | -0.70% | 8,700 |
| Dec 10, 2025 | 12,830.00 | 12,920.00 | 12,830.00 | 12,920.00 | 12,920.00 | 0.39% | 6,000 |
| Dec 9, 2025 | 12,830.00 | 12,900.00 | 12,830.00 | 12,870.00 | 12,870.00 | - | 4,100 |
| Dec 8, 2025 | 12,850.00 | 12,930.00 | 12,740.00 | 12,870.00 | 12,870.00 | 0.16% | 83,500 |
| Dec 5, 2025 | 12,900.00 | 12,940.00 | 12,830.00 | 12,850.00 | 12,850.00 | -0.54% | 4,100 |
| Dec 4, 2025 | 12,820.00 | 12,920.00 | 12,810.00 | 12,920.00 | 12,920.00 | 0.78% | 2,300 |
| Dec 3, 2025 | 12,890.00 | 12,910.00 | 12,740.00 | 12,820.00 | 12,820.00 | -0.54% | 8,600 |
| Dec 2, 2025 | 12,920.00 | 12,950.00 | 12,830.00 | 12,890.00 | 12,890.00 | -0.31% | 5,500 |
| Dec 1, 2025 | 13,080.00 | 13,100.00 | 12,930.00 | 12,930.00 | 12,930.00 | -1.52% | 6,200 |