Nippi,Incorporated (TYO:7932)
Japan · Delayed Price · Currency is JPY 12,160
-40 (-0.33%)
Jul 31, 2026, 3:30 PM JST
Nippi,Incorporated Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 12,200.00 | 12,300.00 | 12,140.00 | 12,160.00 | 12,160.00 | -0.33% | 5,400 |
| Jul 30, 2026 | 12,230.00 | 12,430.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.77% | 3,600 |
| Jul 29, 2026 | 12,290.00 | 12,450.00 | 12,220.00 | 12,420.00 | 12,420.00 | 1.06% | 5,500 |
| Jul 28, 2026 | 12,440.00 | 12,440.00 | 12,080.00 | 12,290.00 | 12,290.00 | -1.29% | 6,800 |
| Jul 27, 2026 | 12,090.00 | 12,450.00 | 12,050.00 | 12,450.00 | 12,450.00 | 2.98% | 17,800 |
| Jul 24, 2026 | 12,140.00 | 12,230.00 | 12,050.00 | 12,090.00 | 12,090.00 | -1.06% | 8,400 |
| Jul 23, 2026 | 12,130.00 | 12,220.00 | 12,130.00 | 12,220.00 | 12,220.00 | 0.58% | 2,500 |
| Jul 22, 2026 | 12,150.00 | 12,240.00 | 12,150.00 | 12,150.00 | 12,150.00 | - | 3,300 |
| Jul 21, 2026 | 12,000.00 | 12,280.00 | 12,000.00 | 12,150.00 | 12,150.00 | 1.25% | 8,400 |
| Jul 17, 2026 | 12,230.00 | 12,230.00 | 11,940.00 | 12,000.00 | 12,000.00 | -1.23% | 13,000 |
| Jul 16, 2026 | 12,130.00 | 12,200.00 | 12,110.00 | 12,150.00 | 12,150.00 | 0.16% | 3,500 |
| Jul 15, 2026 | 12,060.00 | 12,290.00 | 12,060.00 | 12,130.00 | 12,130.00 | 0.25% | 2,600 |
| Jul 14, 2026 | 12,170.00 | 12,250.00 | 12,080.00 | 12,100.00 | 12,100.00 | -0.58% | 3,500 |
| Jul 13, 2026 | 12,270.00 | 12,270.00 | 12,060.00 | 12,170.00 | 12,170.00 | -0.81% | 8,300 |
| Jul 10, 2026 | 12,130.00 | 12,270.00 | 12,120.00 | 12,270.00 | 12,270.00 | 0.82% | 3,700 |
| Jul 9, 2026 | 12,230.00 | 12,250.00 | 12,110.00 | 12,170.00 | 12,170.00 | -0.49% | 3,000 |
| Jul 8, 2026 | 12,330.00 | 12,330.00 | 12,100.00 | 12,230.00 | 12,230.00 | - | 3,000 |
| Jul 7, 2026 | 12,420.00 | 12,420.00 | 12,150.00 | 12,230.00 | 12,230.00 | -0.97% | 8,200 |
| Jul 6, 2026 | 12,300.00 | 12,370.00 | 12,210.00 | 12,350.00 | 12,350.00 | 1.23% | 4,800 |
| Jul 3, 2026 | 12,100.00 | 12,200.00 | 11,950.00 | 12,200.00 | 12,200.00 | 2.61% | 5,000 |
| Jul 2, 2026 | 12,000.00 | 12,010.00 | 11,880.00 | 11,890.00 | 11,890.00 | -1.57% | 4,700 |
| Jul 1, 2026 | 12,000.00 | 12,220.00 | 11,960.00 | 12,080.00 | 12,080.00 | 1.00% | 8,500 |
| Jun 30, 2026 | 12,020.00 | 12,050.00 | 11,880.00 | 11,960.00 | 11,960.00 | 0.59% | 5,700 |
| Jun 29, 2026 | 11,800.00 | 12,000.00 | 11,790.00 | 11,890.00 | 11,890.00 | 2.50% | 11,000 |
| Jun 26, 2026 | 11,470.00 | 11,600.00 | 11,470.00 | 11,600.00 | 11,600.00 | 1.13% | 3,700 |
| Jun 25, 2026 | 11,470.00 | 11,570.00 | 11,450.00 | 11,470.00 | 11,470.00 | 0.26% | 3,600 |
| Jun 24, 2026 | 11,360.00 | 11,590.00 | 11,350.00 | 11,440.00 | 11,440.00 | 0.35% | 5,700 |
| Jun 23, 2026 | 11,650.00 | 11,650.00 | 11,360.00 | 11,400.00 | 11,400.00 | -1.64% | 8,200 |
| Jun 22, 2026 | 11,630.00 | 11,740.00 | 11,550.00 | 11,590.00 | 11,590.00 | -0.34% | 3,100 |
| Jun 19, 2026 | 11,530.00 | 11,630.00 | 11,500.00 | 11,630.00 | 11,630.00 | 0.87% | 3,600 |
| Jun 18, 2026 | 11,440.00 | 11,550.00 | 11,440.00 | 11,530.00 | 11,530.00 | 0.79% | 3,000 |
| Jun 17, 2026 | 11,380.00 | 11,540.00 | 11,380.00 | 11,440.00 | 11,440.00 | 0.53% | 4,900 |
| Jun 16, 2026 | 11,570.00 | 11,570.00 | 11,380.00 | 11,380.00 | 11,380.00 | -1.64% | 5,900 |
| Jun 15, 2026 | 11,680.00 | 11,700.00 | 11,560.00 | 11,570.00 | 11,570.00 | - | 6,800 |
| Jun 12, 2026 | 11,550.00 | 11,570.00 | 11,440.00 | 11,570.00 | 11,570.00 | 0.52% | 4,100 |
| Jun 11, 2026 | 11,390.00 | 11,510.00 | 11,230.00 | 11,510.00 | 11,510.00 | 0.70% | 6,100 |
| Jun 10, 2026 | 11,320.00 | 11,450.00 | 11,270.00 | 11,430.00 | 11,430.00 | 1.06% | 8,300 |
| Jun 9, 2026 | 11,410.00 | 11,520.00 | 11,310.00 | 11,310.00 | 11,310.00 | -0.70% | 6,500 |
| Jun 8, 2026 | 11,350.00 | 11,450.00 | 11,290.00 | 11,390.00 | 11,390.00 | -1.30% | 8,900 |
| Jun 5, 2026 | 11,440.00 | 11,590.00 | 11,340.00 | 11,540.00 | 11,540.00 | 0.87% | 8,200 |
| Jun 4, 2026 | 11,420.00 | 11,580.00 | 11,280.00 | 11,440.00 | 11,440.00 | 0.35% | 7,300 |
| Jun 3, 2026 | 11,560.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.38% | 7,900 |
| Jun 2, 2026 | 11,500.00 | 11,590.00 | 11,340.00 | 11,560.00 | 11,560.00 | - | 8,000 |
| Jun 1, 2026 | 11,700.00 | 11,700.00 | 11,460.00 | 11,560.00 | 11,560.00 | -1.87% | 9,600 |
| May 29, 2026 | 11,720.00 | 11,830.00 | 11,700.00 | 11,780.00 | 11,780.00 | -0.25% | 4,300 |
| May 28, 2026 | 11,750.00 | 11,820.00 | 11,660.00 | 11,810.00 | 11,810.00 | 0.85% | 4,300 |
| May 27, 2026 | 11,680.00 | 11,720.00 | 11,660.00 | 11,710.00 | 11,710.00 | 0.43% | 3,500 |
| May 26, 2026 | 11,800.00 | 11,810.00 | 11,650.00 | 11,660.00 | 11,660.00 | -0.68% | 3,600 |
| May 25, 2026 | 11,830.00 | 11,830.00 | 11,640.00 | 11,740.00 | 11,740.00 | -0.68% | 5,800 |
| May 22, 2026 | 11,890.00 | 11,890.00 | 11,680.00 | 11,820.00 | 11,820.00 | -0.08% | 6,400 |