NEPON Inc. (TYO:7985)
Japan · Delayed Price · Currency is JPY 1,615.00
+37.00 (2.34%)
At close: Mar 27, 2026
NEPON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,576.00 | 1,615.00 | 1,560.00 | 1,615.00 | 1,615.00 | 2.34% | 6,400 |
| Mar 26, 2026 | 1,613.00 | 1,617.00 | 1,578.00 | 1,578.00 | 1,578.00 | -1.56% | 5,300 |
| Mar 25, 2026 | 1,617.00 | 1,620.00 | 1,603.00 | 1,603.00 | 1,603.00 | -0.62% | 3,100 |
| Mar 24, 2026 | 1,627.00 | 1,627.00 | 1,600.00 | 1,613.00 | 1,613.00 | 0.19% | 2,200 |
| Mar 23, 2026 | 1,618.00 | 1,623.00 | 1,607.00 | 1,610.00 | 1,610.00 | -0.49% | 2,200 |
| Mar 19, 2026 | 1,613.00 | 1,620.00 | 1,612.00 | 1,618.00 | 1,618.00 | 0.31% | 1,300 |
| Mar 18, 2026 | 1,616.00 | 1,620.00 | 1,613.00 | 1,613.00 | 1,613.00 | -0.12% | 1,500 |
| Mar 17, 2026 | 1,614.00 | 1,624.00 | 1,614.00 | 1,615.00 | 1,615.00 | 0.06% | 900 |
| Mar 16, 2026 | 1,627.00 | 1,627.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.37% | 900 |
| Mar 13, 2026 | 1,638.00 | 1,638.00 | 1,608.00 | 1,608.00 | 1,608.00 | -0.74% | 1,300 |
| Mar 12, 2026 | 1,644.00 | 1,644.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.06% | 1,800 |
| Mar 11, 2026 | 1,619.00 | 1,630.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1.31% | 1,400 |
| Mar 10, 2026 | 1,625.00 | 1,625.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.82% | 1,000 |
| Mar 9, 2026 | 1,588.00 | 1,588.00 | 1,560.00 | 1,585.00 | 1,585.00 | 1.60% | 1,200 |
| Mar 6, 2026 | 1,570.00 | 1,575.00 | 1,549.00 | 1,560.00 | 1,560.00 | -0.64% | 3,200 |
| Mar 5, 2026 | 1,640.00 | 1,652.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.06% | 3,800 |
| Mar 4, 2026 | 1,580.00 | 1,580.00 | 1,565.00 | 1,569.00 | 1,569.00 | -2.55% | 4,200 |
| Mar 3, 2026 | 1,683.00 | 1,683.00 | 1,600.00 | 1,610.00 | 1,610.00 | -5.29% | 5,100 |
| Mar 2, 2026 | 1,655.00 | 1,700.00 | 1,655.00 | 1,700.00 | 1,700.00 | 2.72% | 4,700 |
| Feb 27, 2026 | 1,649.00 | 1,655.00 | 1,649.00 | 1,655.00 | 1,655.00 | 0.61% | 800 |
| Feb 26, 2026 | 1,627.00 | 1,645.00 | 1,627.00 | 1,645.00 | 1,645.00 | 1.11% | 900 |
| Feb 25, 2026 | 1,639.00 | 1,640.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.06% | 2,400 |
| Feb 24, 2026 | 1,634.00 | 1,634.00 | 1,618.00 | 1,626.00 | 1,626.00 | 0.99% | 1,400 |
| Feb 20, 2026 | 1,607.00 | 1,630.00 | 1,598.00 | 1,610.00 | 1,610.00 | 0.19% | 1,800 |
| Feb 19, 2026 | 1,587.00 | 1,634.00 | 1,587.00 | 1,607.00 | 1,607.00 | 0.75% | 3,200 |
| Feb 18, 2026 | 1,575.00 | 1,595.00 | 1,575.00 | 1,595.00 | 1,595.00 | 1.27% | 1,600 |
| Feb 17, 2026 | 1,576.00 | 1,586.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.06% | 2,100 |
| Feb 16, 2026 | 1,580.00 | 1,581.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.70% | 1,500 |
| Feb 13, 2026 | 1,585.00 | 1,585.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.13% | 1,300 |
| Feb 12, 2026 | 1,571.00 | 1,586.00 | 1,560.00 | 1,567.00 | 1,567.00 | 0.19% | 1,800 |
| Feb 10, 2026 | 1,570.00 | 1,570.00 | 1,540.00 | 1,564.00 | 1,564.00 | -0.26% | 1,700 |
| Feb 9, 2026 | 1,564.00 | 1,569.00 | 1,536.00 | 1,568.00 | 1,568.00 | 2.22% | 1,000 |
| Feb 6, 2026 | 1,555.00 | 1,569.00 | 1,521.00 | 1,534.00 | 1,534.00 | -2.23% | 700 |
| Feb 5, 2026 | 1,520.00 | 1,569.00 | 1,520.00 | 1,569.00 | 1,569.00 | 3.22% | 1,100 |
| Feb 4, 2026 | 1,515.00 | 1,523.00 | 1,515.00 | 1,520.00 | 1,520.00 | 1.33% | 900 |
| Feb 3, 2026 | 1,568.00 | 1,568.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.91% | 1,500 |
| Feb 2, 2026 | 1,570.00 | 1,570.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.06% | 500 |
| Jan 30, 2026 | 1,571.00 | 1,571.00 | 1,550.00 | 1,562.00 | 1,562.00 | 0.06% | 1,000 |
| Jan 29, 2026 | 1,564.00 | 1,577.00 | 1,561.00 | 1,561.00 | 1,561.00 | -1.01% | 700 |
| Jan 28, 2026 | 1,569.00 | 1,578.00 | 1,556.00 | 1,577.00 | 1,577.00 | 0.51% | 1,300 |
| Jan 27, 2026 | 1,551.00 | 1,575.00 | 1,550.00 | 1,569.00 | 1,569.00 | 1.16% | 2,000 |
| Jan 26, 2026 | 1,567.00 | 1,582.00 | 1,551.00 | 1,551.00 | 1,551.00 | -1.02% | 2,300 |
| Jan 23, 2026 | 1,601.00 | 1,607.00 | 1,551.00 | 1,567.00 | 1,567.00 | -2.18% | 5,000 |
| Jan 22, 2026 | 1,630.00 | 1,639.00 | 1,601.00 | 1,602.00 | 1,602.00 | -1.72% | 7,200 |
| Jan 21, 2026 | 1,629.00 | 1,638.00 | 1,617.00 | 1,630.00 | 1,630.00 | 1.88% | 4,300 |
| Jan 20, 2026 | 1,590.00 | 1,602.00 | 1,584.00 | 1,600.00 | 1,600.00 | 1.07% | 3,000 |
| Jan 19, 2026 | 1,570.00 | 1,588.00 | 1,569.00 | 1,583.00 | 1,583.00 | 0.83% | 1,800 |
| Jan 16, 2026 | 1,536.00 | 1,570.00 | 1,524.00 | 1,570.00 | 1,570.00 | 3.22% | 2,900 |
| Jan 15, 2026 | 1,515.00 | 1,524.00 | 1,515.00 | 1,521.00 | 1,521.00 | 0.40% | 1,400 |
| Jan 14, 2026 | 1,517.00 | 1,520.00 | 1,512.00 | 1,515.00 | 1,515.00 | 0.66% | 900 |