Nipro Corporation (TYO:8086)
Japan · Delayed Price · Currency is JPY 1,400.00
+9.50 (0.68%)
Aug 1, 2025, 3:30 PM JST
Nipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,383.50 | 1,392.50 | 1,381.00 | 1,390.50 | 1,390.50 | 0.65% | 351,500 |
| Jul 30, 2025 | 1,370.50 | 1,381.50 | 1,370.00 | 1,381.50 | 1,381.50 | 0.33% | 375,900 |
| Jul 29, 2025 | 1,375.00 | 1,381.00 | 1,368.50 | 1,377.00 | 1,377.00 | -0.36% | 285,000 |
| Jul 28, 2025 | 1,380.00 | 1,385.00 | 1,375.00 | 1,382.00 | 1,382.00 | 0.04% | 335,000 |
| Jul 25, 2025 | 1,374.00 | 1,384.50 | 1,368.00 | 1,381.50 | 1,381.50 | 0.95% | 566,700 |
| Jul 24, 2025 | 1,355.00 | 1,372.50 | 1,353.00 | 1,368.50 | 1,368.50 | 1.33% | 536,800 |
| Jul 23, 2025 | 1,330.00 | 1,357.50 | 1,327.50 | 1,350.50 | 1,350.50 | 1.54% | 442,300 |
| Jul 22, 2025 | 1,345.50 | 1,349.50 | 1,325.50 | 1,330.00 | 1,330.00 | -1.85% | 436,300 |
| Jul 18, 2025 | 1,355.00 | 1,358.00 | 1,351.50 | 1,355.00 | 1,355.00 | 0.37% | 321,300 |
| Jul 17, 2025 | 1,343.00 | 1,350.00 | 1,339.50 | 1,350.00 | 1,350.00 | 0.33% | 253,400 |
| Jul 16, 2025 | 1,348.00 | 1,352.00 | 1,338.00 | 1,345.50 | 1,345.50 | -0.26% | 206,600 |
| Jul 15, 2025 | 1,355.00 | 1,357.50 | 1,345.00 | 1,349.00 | 1,349.00 | -0.37% | 352,200 |
| Jul 14, 2025 | 1,345.00 | 1,358.00 | 1,341.50 | 1,354.00 | 1,354.00 | 0.74% | 361,600 |
| Jul 11, 2025 | 1,340.00 | 1,354.00 | 1,340.00 | 1,344.00 | 1,344.00 | 0.83% | 460,200 |
| Jul 10, 2025 | 1,338.00 | 1,340.00 | 1,323.00 | 1,333.00 | 1,333.00 | -0.60% | 472,100 |
| Jul 9, 2025 | 1,334.50 | 1,356.00 | 1,333.00 | 1,341.00 | 1,341.00 | 0.49% | 637,700 |
| Jul 8, 2025 | 1,320.00 | 1,338.00 | 1,312.00 | 1,334.50 | 1,334.50 | 1.79% | 805,000 |
| Jul 7, 2025 | 1,319.50 | 1,332.00 | 1,305.00 | 1,311.00 | 1,311.00 | 0.54% | 681,000 |
| Jul 4, 2025 | 1,312.50 | 1,318.50 | 1,304.00 | 1,304.00 | 1,304.00 | -0.95% | 378,200 |
| Jul 3, 2025 | 1,300.00 | 1,319.00 | 1,300.00 | 1,316.50 | 1,316.50 | 1.15% | 645,000 |
| Jul 2, 2025 | 1,280.00 | 1,309.50 | 1,279.50 | 1,301.50 | 1,301.50 | 1.72% | 791,600 |
| Jul 1, 2025 | 1,276.00 | 1,285.50 | 1,270.50 | 1,279.50 | 1,279.50 | 0.24% | 312,700 |
| Jun 30, 2025 | 1,276.00 | 1,288.50 | 1,269.00 | 1,276.50 | 1,276.50 | 1.11% | 585,600 |
| Jun 27, 2025 | 1,265.00 | 1,267.50 | 1,251.00 | 1,262.50 | 1,262.50 | -0.08% | 460,700 |
| Jun 26, 2025 | 1,260.00 | 1,267.50 | 1,256.50 | 1,263.50 | 1,263.50 | 0.32% | 442,300 |
| Jun 25, 2025 | 1,256.00 | 1,275.00 | 1,254.50 | 1,259.50 | 1,259.50 | 0.04% | 481,800 |
| Jun 24, 2025 | 1,270.00 | 1,280.50 | 1,253.50 | 1,259.00 | 1,259.00 | 0.12% | 406,900 |
| Jun 23, 2025 | 1,251.00 | 1,257.50 | 1,238.00 | 1,257.50 | 1,257.50 | 0.32% | 311,700 |
| Jun 20, 2025 | 1,256.00 | 1,265.00 | 1,253.50 | 1,253.50 | 1,253.50 | -0.28% | 1,451,000 |
| Jun 19, 2025 | 1,262.00 | 1,265.00 | 1,247.50 | 1,257.00 | 1,257.00 | 0.56% | 406,200 |
| Jun 18, 2025 | 1,258.50 | 1,265.50 | 1,230.50 | 1,250.00 | 1,250.00 | -0.68% | 1,146,700 |
| Jun 17, 2025 | 1,255.50 | 1,263.00 | 1,255.00 | 1,258.50 | 1,258.50 | - | 442,200 |
| Jun 16, 2025 | 1,271.00 | 1,274.50 | 1,258.00 | 1,258.50 | 1,258.50 | -0.32% | 464,900 |
| Jun 13, 2025 | 1,283.50 | 1,283.50 | 1,257.50 | 1,262.50 | 1,262.50 | -1.67% | 409,100 |
| Jun 12, 2025 | 1,277.00 | 1,287.50 | 1,274.50 | 1,284.00 | 1,284.00 | 0.04% | 341,100 |
| Jun 11, 2025 | 1,287.50 | 1,294.50 | 1,269.00 | 1,283.50 | 1,283.50 | -0.66% | 499,000 |
| Jun 10, 2025 | 1,305.50 | 1,315.50 | 1,290.50 | 1,292.00 | 1,292.00 | -0.31% | 334,700 |
| Jun 9, 2025 | 1,291.00 | 1,317.00 | 1,288.50 | 1,296.00 | 1,296.00 | 0.66% | 757,200 |
| Jun 6, 2025 | 1,272.00 | 1,291.50 | 1,269.00 | 1,287.50 | 1,287.50 | 1.06% | 580,900 |
| Jun 5, 2025 | 1,265.00 | 1,277.00 | 1,259.50 | 1,274.00 | 1,274.00 | 0.04% | 370,500 |
| Jun 4, 2025 | 1,255.50 | 1,283.50 | 1,253.50 | 1,273.50 | 1,273.50 | 1.64% | 758,000 |
| Jun 3, 2025 | 1,253.50 | 1,260.50 | 1,234.50 | 1,253.00 | 1,253.00 | -0.16% | 548,400 |
| Jun 2, 2025 | 1,256.00 | 1,276.50 | 1,254.50 | 1,255.00 | 1,255.00 | -1.06% | 425,700 |
| May 30, 2025 | 1,254.50 | 1,274.00 | 1,250.00 | 1,268.50 | 1,268.50 | 0.63% | 528,900 |
| May 29, 2025 | 1,250.00 | 1,264.00 | 1,240.50 | 1,260.50 | 1,260.50 | 1.65% | 560,600 |
| May 28, 2025 | 1,244.50 | 1,247.50 | 1,238.50 | 1,240.00 | 1,240.00 | -0.20% | 665,600 |
| May 27, 2025 | 1,254.00 | 1,257.00 | 1,241.50 | 1,242.50 | 1,242.50 | -0.40% | 372,300 |
| May 26, 2025 | 1,247.50 | 1,252.50 | 1,240.50 | 1,247.50 | 1,247.50 | 0.20% | 586,200 |
| May 23, 2025 | 1,256.50 | 1,260.50 | 1,243.00 | 1,245.00 | 1,245.00 | -0.99% | 838,000 |
| May 22, 2025 | 1,271.00 | 1,278.00 | 1,252.50 | 1,257.50 | 1,257.50 | -2.41% | 712,400 |