Nippi,Incorporated (TYO:7932)
Japan · Delayed Price · Currency is JPY 11,490
-30 (-0.26%)
Sep 16, 2026, 3:30 PM JST
Nippi,Incorporated Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 11,520.00 | 11,580.00 | 11,470.00 | 11,490.00 | - | -0.26% | 7,500 |
| Sep 15, 2026 | 11,460.00 | 11,540.00 | 11,450.00 | 11,520.00 | 11,520.00 | 0.35% | 5,100 |
| Sep 14, 2026 | 11,450.00 | 11,620.00 | 11,450.00 | 11,480.00 | 11,480.00 | 0.26% | 6,800 |
| Sep 11, 2026 | 11,410.00 | 11,570.00 | 11,410.00 | 11,450.00 | 11,450.00 | -1.38% | 5,800 |
| Sep 10, 2026 | 11,530.00 | 11,610.00 | 11,470.00 | 11,610.00 | 11,610.00 | 0.69% | 4,300 |
| Sep 9, 2026 | 11,600.00 | 11,600.00 | 11,520.00 | 11,530.00 | 11,530.00 | -0.69% | 5,100 |
| Sep 8, 2026 | 11,700.00 | 11,720.00 | 11,610.00 | 11,610.00 | 11,610.00 | -0.77% | 4,900 |
| Sep 7, 2026 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 4,700 |
| Sep 4, 2026 | 11,710.00 | 11,830.00 | 11,710.00 | 11,800.00 | 11,800.00 | 0.77% | 3,000 |
| Sep 3, 2026 | 11,710.00 | 11,770.00 | 11,710.00 | 11,710.00 | 11,710.00 | - | 2,500 |
| Sep 2, 2026 | 11,860.00 | 11,860.00 | 11,710.00 | 11,710.00 | 11,710.00 | -1.26% | 5,100 |
| Sep 1, 2026 | 11,910.00 | 11,960.00 | 11,810.00 | 11,860.00 | 11,860.00 | -0.84% | 6,700 |
| Aug 31, 2026 | 12,000.00 | 12,010.00 | 11,910.00 | 11,960.00 | 11,960.00 | 0.08% | 5,600 |
| Aug 28, 2026 | 11,930.00 | 11,950.00 | 11,890.00 | 11,950.00 | 11,950.00 | 0.17% | 2,800 |
| Aug 27, 2026 | 11,870.00 | 11,930.00 | 11,830.00 | 11,930.00 | 11,930.00 | 0.51% | 17,200 |
| Aug 26, 2026 | 11,930.00 | 12,000.00 | 11,860.00 | 11,870.00 | 11,870.00 | -0.08% | 4,100 |
| Aug 25, 2026 | 11,840.00 | 11,930.00 | 11,830.00 | 11,880.00 | 11,880.00 | 0.34% | 5,200 |
| Aug 24, 2026 | 11,690.00 | 11,850.00 | 11,640.00 | 11,840.00 | 11,840.00 | 0.77% | 4,800 |
| Aug 21, 2026 | 11,630.00 | 11,750.00 | 11,570.00 | 11,750.00 | 11,750.00 | 0.77% | 3,400 |
| Aug 20, 2026 | 11,630.00 | 11,660.00 | 11,570.00 | 11,660.00 | 11,660.00 | 0.87% | 2,700 |
| Aug 19, 2026 | 11,660.00 | 11,660.00 | 11,490.00 | 11,560.00 | 11,560.00 | -1.37% | 8,000 |
| Aug 18, 2026 | 11,800.00 | 11,800.00 | 11,640.00 | 11,720.00 | 11,720.00 | 0.69% | 3,600 |
| Aug 17, 2026 | 11,730.00 | 11,830.00 | 11,640.00 | 11,640.00 | 11,640.00 | -0.68% | 6,900 |
| Aug 14, 2026 | 11,570.00 | 11,790.00 | 11,520.00 | 11,720.00 | 11,720.00 | 1.30% | 9,600 |
| Aug 13, 2026 | 11,550.00 | 11,600.00 | 11,500.00 | 11,570.00 | 11,570.00 | 0.35% | 7,900 |
| Aug 12, 2026 | 11,300.00 | 11,560.00 | 11,270.00 | 11,530.00 | 11,530.00 | 2.40% | 19,500 |
| Aug 10, 2026 | 11,930.00 | 11,930.00 | 11,100.00 | 11,260.00 | 11,260.00 | -7.40% | 79,700 |
| Aug 7, 2026 | 12,110.00 | 12,190.00 | 12,000.00 | 12,160.00 | 12,160.00 | 1.00% | 3,900 |
| Aug 6, 2026 | 12,130.00 | 12,130.00 | 12,000.00 | 12,040.00 | 12,040.00 | -0.17% | 4,800 |
| Aug 5, 2026 | 12,100.00 | 12,110.00 | 11,980.00 | 12,060.00 | 12,060.00 | 0.42% | 3,500 |
| Aug 4, 2026 | 12,030.00 | 12,080.00 | 11,990.00 | 12,010.00 | 12,010.00 | -0.08% | 4,800 |
| Aug 3, 2026 | 12,170.00 | 12,170.00 | 12,020.00 | 12,020.00 | 12,020.00 | -1.15% | 6,900 |
| 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 |