Nipro Corporation (TYO:8086)
Japan · Delayed Price · Currency is JPY 1,576.50
-14.00 (-0.88%)
Aug 25, 2026, 3:30 PM JST
Nipro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,588.50 | 1,597.50 | 1,574.50 | 1,576.50 | 1,576.50 | -0.88% | 446,900 |
| Aug 24, 2026 | 1,588.50 | 1,608.00 | 1,584.00 | 1,590.50 | 1,590.50 | 0.28% | 574,900 |
| Aug 21, 2026 | 1,577.50 | 1,607.00 | 1,571.00 | 1,586.00 | 1,586.00 | -0.44% | 891,900 |
| Aug 20, 2026 | 1,589.50 | 1,595.00 | 1,572.50 | 1,593.00 | 1,593.00 | 2.12% | 543,000 |
| Aug 19, 2026 | 1,582.00 | 1,586.50 | 1,535.00 | 1,560.00 | 1,560.00 | -1.79% | 835,300 |
| Aug 18, 2026 | 1,583.50 | 1,595.50 | 1,575.50 | 1,588.50 | 1,588.50 | 0.35% | 636,800 |
| Aug 17, 2026 | 1,607.00 | 1,616.50 | 1,577.50 | 1,583.00 | 1,583.00 | -0.75% | 676,700 |
| Aug 14, 2026 | 1,582.00 | 1,598.50 | 1,574.50 | 1,595.00 | 1,595.00 | 0.63% | 858,800 |
| Aug 13, 2026 | 1,609.50 | 1,615.00 | 1,579.00 | 1,585.00 | 1,585.00 | -1.58% | 847,200 |
| Aug 12, 2026 | 1,595.00 | 1,618.00 | 1,574.00 | 1,610.50 | 1,610.50 | -3.62% | 1,592,200 |
| Aug 10, 2026 | 1,631.00 | 1,684.50 | 1,611.00 | 1,671.00 | 1,671.00 | 3.79% | 997,800 |
| Aug 7, 2026 | 1,600.00 | 1,613.50 | 1,587.00 | 1,610.00 | 1,610.00 | -0.22% | 417,400 |
| Aug 6, 2026 | 1,620.00 | 1,631.00 | 1,604.50 | 1,613.50 | 1,613.50 | 0.47% | 372,000 |
| Aug 5, 2026 | 1,606.50 | 1,609.00 | 1,595.00 | 1,606.00 | 1,606.00 | 0.91% | 389,100 |
| Aug 4, 2026 | 1,601.00 | 1,604.00 | 1,587.50 | 1,591.50 | 1,591.50 | -1.06% | 530,700 |
| Aug 3, 2026 | 1,618.50 | 1,621.00 | 1,589.00 | 1,608.50 | 1,608.50 | -1.02% | 662,500 |
| Jul 31, 2026 | 1,642.00 | 1,655.00 | 1,619.00 | 1,625.00 | 1,625.00 | -2.78% | 635,600 |
| Jul 30, 2026 | 1,672.50 | 1,678.00 | 1,642.50 | 1,671.50 | 1,671.50 | 0.15% | 677,700 |
| Jul 29, 2026 | 1,641.00 | 1,671.00 | 1,629.50 | 1,669.00 | 1,669.00 | 2.58% | 872,800 |
| Jul 28, 2026 | 1,628.00 | 1,642.50 | 1,618.50 | 1,627.00 | 1,627.00 | -0.06% | 568,400 |
| Jul 27, 2026 | 1,586.00 | 1,628.00 | 1,579.50 | 1,628.00 | 1,628.00 | 3.69% | 912,700 |
| Jul 24, 2026 | 1,582.50 | 1,582.50 | 1,563.50 | 1,570.00 | 1,570.00 | 1.06% | 530,000 |
| Jul 23, 2026 | 1,575.00 | 1,580.50 | 1,544.00 | 1,553.50 | 1,553.50 | -2.33% | 731,700 |
| Jul 22, 2026 | 1,583.00 | 1,599.00 | 1,579.50 | 1,590.50 | 1,590.50 | -0.53% | 350,500 |
| Jul 21, 2026 | 1,604.50 | 1,613.50 | 1,589.50 | 1,599.00 | 1,599.00 | 0.44% | 524,300 |
| Jul 17, 2026 | 1,577.50 | 1,598.00 | 1,575.50 | 1,592.00 | 1,592.00 | 0.76% | 572,800 |
| Jul 16, 2026 | 1,594.00 | 1,605.50 | 1,577.50 | 1,580.00 | 1,580.00 | -0.88% | 509,200 |
| Jul 15, 2026 | 1,575.00 | 1,596.00 | 1,575.00 | 1,594.00 | 1,594.00 | 0.82% | 446,100 |
| Jul 14, 2026 | 1,579.50 | 1,598.00 | 1,556.00 | 1,581.00 | 1,581.00 | 1.84% | 474,400 |
| Jul 13, 2026 | 1,557.00 | 1,560.00 | 1,536.50 | 1,552.50 | 1,552.50 | 0.39% | 394,800 |
| Jul 10, 2026 | 1,560.00 | 1,569.00 | 1,542.00 | 1,546.50 | 1,546.50 | -0.87% | 433,100 |
| Jul 9, 2026 | 1,562.50 | 1,568.00 | 1,545.00 | 1,560.00 | 1,560.00 | -0.61% | 361,800 |
| Jul 8, 2026 | 1,562.00 | 1,574.00 | 1,555.50 | 1,569.50 | 1,569.50 | 0.29% | 566,800 |
| Jul 7, 2026 | 1,550.00 | 1,574.50 | 1,542.00 | 1,565.00 | 1,565.00 | 0.81% | 514,300 |
| Jul 6, 2026 | 1,550.00 | 1,558.50 | 1,543.50 | 1,552.50 | 1,552.50 | -0.38% | 445,100 |
| Jul 3, 2026 | 1,584.00 | 1,584.50 | 1,558.50 | 1,558.50 | 1,558.50 | -0.48% | 456,000 |
| Jul 2, 2026 | 1,566.00 | 1,577.50 | 1,548.00 | 1,566.00 | 1,566.00 | 2.09% | 693,900 |
| Jul 1, 2026 | 1,562.50 | 1,571.50 | 1,531.00 | 1,534.00 | 1,534.00 | -2.70% | 704,000 |
| Jun 30, 2026 | 1,612.50 | 1,616.00 | 1,576.50 | 1,576.50 | 1,576.50 | -2.23% | 666,800 |
| Jun 29, 2026 | 1,630.00 | 1,635.00 | 1,596.00 | 1,612.50 | 1,612.50 | 0.44% | 543,100 |
| Jun 26, 2026 | 1,640.00 | 1,641.50 | 1,601.50 | 1,605.50 | 1,605.50 | -1.05% | 342,200 |
| Jun 25, 2026 | 1,630.00 | 1,648.50 | 1,622.50 | 1,622.50 | 1,622.50 | -0.31% | 455,200 |
| Jun 24, 2026 | 1,626.00 | 1,643.00 | 1,619.00 | 1,627.50 | 1,627.50 | 0.65% | 491,100 |
| Jun 23, 2026 | 1,614.00 | 1,617.50 | 1,594.50 | 1,617.00 | 1,617.00 | -0.46% | 562,400 |
| Jun 22, 2026 | 1,642.00 | 1,652.00 | 1,617.50 | 1,624.50 | 1,624.50 | -1.37% | 459,600 |
| Jun 19, 2026 | 1,650.00 | 1,668.00 | 1,641.50 | 1,647.00 | 1,647.00 | -1.02% | 540,100 |
| Jun 18, 2026 | 1,653.00 | 1,676.00 | 1,642.50 | 1,664.00 | 1,664.00 | 0.24% | 548,100 |
| Jun 17, 2026 | 1,699.00 | 1,712.50 | 1,655.00 | 1,660.00 | 1,660.00 | 0.73% | 698,500 |
| Jun 16, 2026 | 1,642.00 | 1,648.00 | 1,632.00 | 1,648.00 | 1,648.00 | -0.60% | 685,800 |
| Jun 15, 2026 | 1,680.00 | 1,688.00 | 1,657.00 | 1,658.00 | 1,658.00 | -1.81% | 840,300 |