NEPON Inc. (TYO:7985)
Japan · Delayed Price · Currency is JPY 852.00
0.00 (0.00%)
May 11, 2026, 3:30 PM JST
NEPON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 851.00 | 861.00 | 850.00 | 852.00 | 852.00 | - | 8,100 |
| May 8, 2026 | 848.00 | 852.00 | 846.00 | 852.00 | 852.00 | 0.24% | 300 |
| May 7, 2026 | 844.00 | 851.00 | 843.00 | 850.00 | 850.00 | 0.12% | 1,400 |
| May 1, 2026 | 856.00 | 858.00 | 849.00 | 849.00 | 849.00 | 0.71% | 2,300 |
| Apr 30, 2026 | 847.00 | 865.00 | 843.00 | 843.00 | 843.00 | -0.35% | 3,300 |
| Apr 28, 2026 | 838.00 | 866.00 | 838.00 | 846.00 | 846.00 | -0.35% | 4,400 |
| Apr 27, 2026 | 851.00 | 852.00 | 835.00 | 849.00 | 849.00 | -0.35% | 4,100 |
| Apr 24, 2026 | 860.00 | 868.00 | 835.00 | 852.00 | 852.00 | -1.05% | 7,300 |
| Apr 23, 2026 | 856.00 | 869.00 | 841.00 | 861.00 | 861.00 | 0.94% | 10,000 |
| Apr 22, 2026 | 914.00 | 922.00 | 852.00 | 853.00 | 853.00 | -6.67% | 9,200 |
| Apr 21, 2026 | 920.00 | 927.00 | 911.00 | 914.00 | 914.00 | -1.30% | 14,400 |
| Apr 20, 2026 | 944.00 | 952.00 | 905.00 | 926.00 | 926.00 | -3.04% | 30,400 |
| Apr 17, 2026 | 1,000.00 | 1,000.00 | 950.00 | 955.00 | 955.00 | -5.45% | 21,200 |
| Apr 16, 2026 | 971.00 | 1,079.00 | 969.00 | 1,010.00 | 1,010.00 | -14.12% | 60,000 |
| Apr 15, 2026 | 1,185.00 | 1,185.00 | 1,160.00 | 1,176.00 | 1,176.00 | -0.76% | 2,400 |
| Apr 14, 2026 | 1,223.00 | 1,223.00 | 1,180.00 | 1,185.00 | 1,185.00 | -2.23% | 1,900 |
| Apr 13, 2026 | 1,223.00 | 1,223.00 | 1,200.00 | 1,212.00 | 1,212.00 | -1.46% | 3,300 |
| Apr 10, 2026 | 1,243.00 | 1,243.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.20% | 1,000 |
| Apr 9, 2026 | 1,247.00 | 1,247.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.56% | 1,600 |
| Apr 8, 2026 | 1,239.00 | 1,260.00 | 1,239.00 | 1,252.00 | 1,252.00 | 1.05% | 2,600 |
| Apr 7, 2026 | 1,227.00 | 1,239.00 | 1,223.00 | 1,239.00 | 1,239.00 | 0.98% | 2,200 |
| Apr 6, 2026 | 1,238.00 | 1,238.00 | 1,225.00 | 1,227.00 | 1,227.00 | -1.05% | 4,600 |
| Apr 3, 2026 | 1,240.00 | 1,268.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | 5,000 |
| Apr 2, 2026 | 1,327.00 | 1,328.00 | 1,214.00 | 1,240.00 | 1,240.00 | -8.01% | 16,400 |
| Apr 1, 2026 | 1,436.00 | 1,436.00 | 1,348.00 | 1,348.00 | 1,348.00 | -6.39% | 12,100 |
| Mar 31, 2026 | 1,451.00 | 1,451.00 | 1,432.00 | 1,440.00 | 1,440.00 | -1.37% | 9,700 |
| Mar 30, 2026 | 1,453.00 | 1,470.00 | 1,451.00 | 1,460.00 | 1,460.00 | -9.60% | 15,100 |
| Mar 27, 2026 | 1,576.00 | 1,615.00 | 1,560.00 | 1,615.00 | 1,603.00 | 2.34% | 6,400 |
| Mar 26, 2026 | 1,613.00 | 1,617.00 | 1,578.00 | 1,578.00 | 1,566.27 | -1.56% | 5,300 |
| Mar 25, 2026 | 1,617.00 | 1,620.00 | 1,603.00 | 1,603.00 | 1,591.09 | -0.62% | 3,100 |
| Mar 24, 2026 | 1,627.00 | 1,627.00 | 1,600.00 | 1,613.00 | 1,601.01 | 0.19% | 2,200 |
| Mar 23, 2026 | 1,618.00 | 1,623.00 | 1,607.00 | 1,610.00 | 1,598.04 | -0.49% | 2,200 |
| Mar 19, 2026 | 1,613.00 | 1,620.00 | 1,612.00 | 1,618.00 | 1,605.98 | 0.31% | 1,300 |
| Mar 18, 2026 | 1,616.00 | 1,620.00 | 1,613.00 | 1,613.00 | 1,601.01 | -0.12% | 1,500 |
| Mar 17, 2026 | 1,614.00 | 1,624.00 | 1,614.00 | 1,615.00 | 1,603.00 | 0.06% | 900 |
| Mar 16, 2026 | 1,627.00 | 1,627.00 | 1,614.00 | 1,614.00 | 1,602.01 | 0.37% | 900 |
| Mar 13, 2026 | 1,638.00 | 1,638.00 | 1,608.00 | 1,608.00 | 1,596.05 | -0.74% | 1,300 |
| Mar 12, 2026 | 1,644.00 | 1,644.00 | 1,620.00 | 1,620.00 | 1,607.96 | 0.06% | 1,800 |
| Mar 11, 2026 | 1,619.00 | 1,630.00 | 1,619.00 | 1,619.00 | 1,606.97 | 1.31% | 1,400 |
| Mar 10, 2026 | 1,625.00 | 1,625.00 | 1,598.00 | 1,598.00 | 1,586.13 | 0.82% | 1,000 |
| Mar 9, 2026 | 1,588.00 | 1,588.00 | 1,560.00 | 1,585.00 | 1,573.22 | 1.60% | 1,200 |
| Mar 6, 2026 | 1,570.00 | 1,575.00 | 1,549.00 | 1,560.00 | 1,548.41 | -0.64% | 3,200 |
| Mar 5, 2026 | 1,640.00 | 1,652.00 | 1,570.00 | 1,570.00 | 1,558.33 | 0.06% | 3,800 |
| Mar 4, 2026 | 1,580.00 | 1,580.00 | 1,565.00 | 1,569.00 | 1,557.34 | -2.55% | 4,200 |
| Mar 3, 2026 | 1,683.00 | 1,683.00 | 1,600.00 | 1,610.00 | 1,598.04 | -5.29% | 5,100 |
| Mar 2, 2026 | 1,655.00 | 1,700.00 | 1,655.00 | 1,700.00 | 1,687.37 | 2.72% | 4,700 |
| Feb 27, 2026 | 1,649.00 | 1,655.00 | 1,649.00 | 1,655.00 | 1,642.70 | 0.61% | 800 |
| Feb 26, 2026 | 1,627.00 | 1,645.00 | 1,627.00 | 1,645.00 | 1,632.78 | 1.11% | 900 |
| Feb 25, 2026 | 1,639.00 | 1,640.00 | 1,627.00 | 1,627.00 | 1,614.91 | 0.06% | 2,400 |
| Feb 24, 2026 | 1,634.00 | 1,634.00 | 1,618.00 | 1,626.00 | 1,613.92 | 0.99% | 1,400 |