Nippi,Incorporated (TYO:7932)
Japan · Delayed Price · Currency is JPY 11,750
-100 (-0.84%)
May 8, 2026, 3:30 PM JST
Nippi,Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 11,730.00 | 11,830.00 | 11,590.00 | 11,750.00 | 11,750.00 | -0.84% | 9,300 |
| May 7, 2026 | 11,720.00 | 11,910.00 | 11,720.00 | 11,850.00 | 11,850.00 | 1.20% | 6,300 |
| May 1, 2026 | 11,740.00 | 11,760.00 | 11,610.00 | 11,710.00 | 11,710.00 | -0.26% | 3,300 |
| Apr 30, 2026 | 11,700.00 | 11,750.00 | 11,530.00 | 11,740.00 | 11,740.00 | 0.34% | 9,500 |
| Apr 28, 2026 | 11,800.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 4,500 |
| Apr 27, 2026 | 11,820.00 | 11,820.00 | 11,620.00 | 11,700.00 | 11,700.00 | -0.51% | 12,600 |
| Apr 24, 2026 | 11,990.00 | 11,990.00 | 11,720.00 | 11,760.00 | 11,760.00 | -1.92% | 10,200 |
| Apr 23, 2026 | 12,030.00 | 12,030.00 | 11,840.00 | 11,990.00 | 11,990.00 | -0.33% | 11,500 |
| Apr 22, 2026 | 12,230.00 | 12,230.00 | 11,970.00 | 12,030.00 | 12,030.00 | -1.72% | 11,100 |
| Apr 21, 2026 | 12,250.00 | 12,250.00 | 12,110.00 | 12,240.00 | 12,240.00 | 0.49% | 6,900 |
| Apr 20, 2026 | 12,200.00 | 12,230.00 | 12,160.00 | 12,180.00 | 12,180.00 | 0.08% | 3,700 |
| Apr 17, 2026 | 12,210.00 | 12,240.00 | 12,110.00 | 12,170.00 | 12,170.00 | -0.65% | 6,100 |
| Apr 16, 2026 | 12,250.00 | 12,280.00 | 12,190.00 | 12,250.00 | 12,250.00 | 0.82% | 4,100 |
| Apr 15, 2026 | 12,300.00 | 12,390.00 | 12,150.00 | 12,150.00 | 12,150.00 | -0.65% | 5,700 |
| Apr 14, 2026 | 12,300.00 | 12,350.00 | 12,100.00 | 12,230.00 | 12,230.00 | -0.08% | 9,800 |
| Apr 13, 2026 | 12,350.00 | 12,420.00 | 12,130.00 | 12,240.00 | 12,240.00 | -1.21% | 9,500 |
| Apr 10, 2026 | 12,660.00 | 12,660.00 | 12,350.00 | 12,390.00 | 12,390.00 | -2.13% | 4,400 |
| Apr 9, 2026 | 12,820.00 | 12,820.00 | 12,520.00 | 12,660.00 | 12,660.00 | -0.94% | 4,000 |
| Apr 8, 2026 | 12,610.00 | 12,820.00 | 12,600.00 | 12,780.00 | 12,780.00 | 2.40% | 6,400 |
| Apr 7, 2026 | 12,500.00 | 12,560.00 | 12,300.00 | 12,480.00 | 12,480.00 | 0.65% | 54,000 |
| Apr 6, 2026 | 12,400.00 | 12,470.00 | 12,310.00 | 12,400.00 | 12,400.00 | 1.14% | 4,600 |
| Apr 3, 2026 | 12,370.00 | 12,390.00 | 12,230.00 | 12,260.00 | 12,260.00 | -0.08% | 4,400 |
| Apr 2, 2026 | 12,400.00 | 12,550.00 | 12,270.00 | 12,270.00 | 12,270.00 | -1.37% | 5,700 |
| Apr 1, 2026 | 12,430.00 | 12,570.00 | 12,220.00 | 12,440.00 | 12,440.00 | 2.56% | 15,800 |
| Mar 31, 2026 | 12,510.00 | 12,510.00 | 12,050.00 | 12,130.00 | 12,130.00 | -3.04% | 17,700 |
| Mar 30, 2026 | 12,590.00 | 12,600.00 | 12,330.00 | 12,510.00 | 12,510.00 | -7.47% | 13,100 |
| Mar 27, 2026 | 13,200.00 | 13,520.00 | 13,200.00 | 13,520.00 | 12,887.00 | 1.73% | 10,100 |
| Mar 26, 2026 | 13,430.00 | 13,440.00 | 13,210.00 | 13,290.00 | 12,667.77 | -1.12% | 11,000 |
| Mar 25, 2026 | 13,370.00 | 13,440.00 | 13,300.00 | 13,440.00 | 12,810.75 | 2.21% | 5,900 |
| Mar 24, 2026 | 13,110.00 | 13,460.00 | 13,090.00 | 13,150.00 | 12,534.32 | 2.81% | 11,400 |
| Mar 23, 2026 | 13,020.00 | 13,020.00 | 12,680.00 | 12,790.00 | 12,191.18 | -3.69% | 22,000 |
| Mar 19, 2026 | 13,580.00 | 13,580.00 | 13,260.00 | 13,280.00 | 12,658.24 | -3.07% | 17,100 |
| Mar 18, 2026 | 13,770.00 | 13,780.00 | 13,610.00 | 13,700.00 | 13,058.57 | 0.74% | 7,700 |
| Mar 17, 2026 | 13,940.00 | 13,940.00 | 13,600.00 | 13,600.00 | 12,963.25 | -2.09% | 15,600 |
| Mar 16, 2026 | 13,900.00 | 13,910.00 | 13,730.00 | 13,890.00 | 13,239.68 | -0.07% | 6,600 |
| Mar 13, 2026 | 13,900.00 | 13,900.00 | 13,810.00 | 13,900.00 | 13,249.21 | -0.50% | 4,100 |
| Mar 12, 2026 | 14,110.00 | 14,120.00 | 13,880.00 | 13,970.00 | 13,315.93 | -0.92% | 8,400 |
| Mar 11, 2026 | 14,110.00 | 14,320.00 | 14,050.00 | 14,100.00 | 13,439.84 | 0.50% | 8,200 |
| Mar 10, 2026 | 13,960.00 | 14,060.00 | 13,860.00 | 14,030.00 | 13,373.12 | 2.04% | 7,000 |
| Mar 9, 2026 | 13,900.00 | 13,900.00 | 13,480.00 | 13,750.00 | 13,106.23 | -2.83% | 17,600 |
| Mar 6, 2026 | 14,140.00 | 14,150.00 | 13,900.00 | 14,150.00 | 13,487.50 | - | 5,300 |
| Mar 5, 2026 | 14,300.00 | 14,350.00 | 14,110.00 | 14,150.00 | 13,487.50 | 2.39% | 10,500 |
| Mar 4, 2026 | 14,180.00 | 14,180.00 | 13,590.00 | 13,820.00 | 13,172.95 | -2.81% | 20,700 |
| Mar 3, 2026 | 14,400.00 | 14,500.00 | 14,090.00 | 14,220.00 | 13,554.23 | -1.25% | 14,300 |
| Mar 2, 2026 | 14,600.00 | 14,600.00 | 14,250.00 | 14,400.00 | 13,725.80 | -1.64% | 9,300 |
| Feb 27, 2026 | 14,370.00 | 14,640.00 | 14,150.00 | 14,640.00 | 13,954.56 | 1.88% | 8,500 |
| Feb 26, 2026 | 14,120.00 | 14,390.00 | 14,120.00 | 14,370.00 | 13,697.20 | 1.70% | 8,800 |
| Feb 25, 2026 | 13,980.00 | 14,180.00 | 13,980.00 | 14,130.00 | 13,468.44 | 2.02% | 8,400 |
| Feb 24, 2026 | 13,990.00 | 14,040.00 | 13,740.00 | 13,850.00 | 13,201.55 | -1.00% | 14,000 |
| Feb 20, 2026 | 13,980.00 | 14,370.00 | 13,880.00 | 13,990.00 | 13,334.99 | 0.94% | 12,300 |