Nipro Corporation (TYO:8086)
Japan · Delayed Price · Currency is JPY 1,617.00
-18.00 (-1.10%)
Apr 17, 2026, 3:30 PM JST
Nipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,622.00 | 1,632.50 | 1,616.00 | 1,617.00 | 1,617.00 | -1.10% | 444,000 |
| Apr 16, 2026 | 1,650.00 | 1,651.50 | 1,630.00 | 1,635.00 | 1,635.00 | -0.49% | 506,900 |
| Apr 15, 2026 | 1,636.00 | 1,645.50 | 1,632.00 | 1,643.00 | 1,643.00 | 1.01% | 561,700 |
| Apr 14, 2026 | 1,660.00 | 1,664.00 | 1,616.50 | 1,626.50 | 1,626.50 | -1.45% | 551,100 |
| Apr 13, 2026 | 1,644.00 | 1,653.50 | 1,632.50 | 1,650.50 | 1,650.50 | 0.98% | 636,400 |
| Apr 10, 2026 | 1,638.00 | 1,653.00 | 1,629.00 | 1,634.50 | 1,634.50 | 0.03% | 650,000 |
| Apr 9, 2026 | 1,631.50 | 1,639.50 | 1,623.00 | 1,634.00 | 1,634.00 | 0.52% | 664,400 |
| Apr 8, 2026 | 1,650.00 | 1,650.50 | 1,620.00 | 1,625.50 | 1,625.50 | -0.31% | 821,500 |
| Apr 7, 2026 | 1,631.50 | 1,645.00 | 1,628.50 | 1,630.50 | 1,630.50 | 0.06% | 388,700 |
| Apr 6, 2026 | 1,641.00 | 1,644.00 | 1,629.50 | 1,629.50 | 1,629.50 | -1.06% | 483,700 |
| Apr 3, 2026 | 1,621.50 | 1,653.50 | 1,621.50 | 1,647.00 | 1,647.00 | 1.95% | 985,000 |
| Apr 2, 2026 | 1,620.00 | 1,645.00 | 1,610.00 | 1,615.50 | 1,615.50 | 0.12% | 1,204,700 |
| Apr 1, 2026 | 1,575.00 | 1,613.50 | 1,568.00 | 1,613.50 | 1,613.50 | 3.96% | 1,424,800 |
| Mar 31, 2026 | 1,575.00 | 1,576.50 | 1,550.50 | 1,552.00 | 1,552.00 | -1.34% | 919,000 |
| Mar 30, 2026 | 1,510.00 | 1,577.00 | 1,505.50 | 1,573.00 | 1,573.00 | -0.41% | 952,900 |
| Mar 27, 2026 | 1,553.00 | 1,581.50 | 1,551.00 | 1,579.50 | 1,561.50 | 1.77% | 1,302,200 |
| Mar 26, 2026 | 1,534.00 | 1,552.00 | 1,532.00 | 1,552.00 | 1,534.31 | 1.17% | 1,127,400 |
| Mar 25, 2026 | 1,523.00 | 1,540.00 | 1,519.00 | 1,534.00 | 1,516.52 | 1.79% | 657,900 |
| Mar 24, 2026 | 1,492.00 | 1,508.00 | 1,490.50 | 1,507.00 | 1,489.83 | 2.03% | 720,700 |
| Mar 23, 2026 | 1,514.50 | 1,514.50 | 1,472.50 | 1,477.00 | 1,460.17 | -0.61% | 1,141,300 |
| Mar 19, 2026 | 1,504.00 | 1,506.00 | 1,482.50 | 1,486.00 | 1,469.07 | -2.37% | 738,600 |
| Mar 18, 2026 | 1,500.00 | 1,531.00 | 1,497.50 | 1,522.00 | 1,504.66 | 2.22% | 570,400 |
| Mar 17, 2026 | 1,499.00 | 1,505.00 | 1,489.00 | 1,489.00 | 1,472.03 | - | 355,600 |
| Mar 16, 2026 | 1,495.50 | 1,503.50 | 1,482.00 | 1,489.00 | 1,472.03 | -0.40% | 546,700 |
| Mar 13, 2026 | 1,497.00 | 1,516.00 | 1,489.00 | 1,495.00 | 1,477.96 | -0.83% | 513,300 |
| Mar 12, 2026 | 1,527.00 | 1,528.00 | 1,505.50 | 1,507.50 | 1,490.32 | -2.05% | 692,800 |
| Mar 11, 2026 | 1,540.00 | 1,558.50 | 1,539.00 | 1,539.00 | 1,521.46 | 0.20% | 447,100 |
| Mar 10, 2026 | 1,558.50 | 1,560.00 | 1,521.50 | 1,536.00 | 1,518.50 | 0.23% | 583,700 |
| Mar 9, 2026 | 1,525.00 | 1,541.00 | 1,509.00 | 1,532.50 | 1,515.04 | -1.45% | 731,800 |
| Mar 6, 2026 | 1,537.00 | 1,563.00 | 1,530.50 | 1,555.00 | 1,537.28 | - | 538,900 |
| Mar 5, 2026 | 1,551.00 | 1,564.50 | 1,540.50 | 1,555.00 | 1,537.28 | 1.04% | 781,400 |
| Mar 4, 2026 | 1,563.00 | 1,570.00 | 1,529.00 | 1,539.00 | 1,521.46 | -2.90% | 986,100 |
| Mar 3, 2026 | 1,578.00 | 1,598.50 | 1,571.00 | 1,585.00 | 1,566.94 | -0.41% | 771,600 |
| Mar 2, 2026 | 1,578.00 | 1,591.50 | 1,568.50 | 1,591.50 | 1,573.36 | 0.06% | 742,500 |
| Feb 27, 2026 | 1,570.00 | 1,591.50 | 1,563.50 | 1,590.50 | 1,572.37 | 1.96% | 1,263,600 |
| Feb 26, 2026 | 1,559.00 | 1,569.00 | 1,551.50 | 1,560.00 | 1,542.22 | 0.65% | 554,700 |
| Feb 25, 2026 | 1,559.00 | 1,559.00 | 1,541.00 | 1,550.00 | 1,532.34 | -0.74% | 785,100 |
| Feb 24, 2026 | 1,533.50 | 1,575.00 | 1,521.50 | 1,561.50 | 1,543.71 | 1.63% | 1,003,100 |
| Feb 20, 2026 | 1,560.00 | 1,562.50 | 1,526.50 | 1,536.50 | 1,518.99 | -1.51% | 653,900 |
| Feb 19, 2026 | 1,558.00 | 1,562.50 | 1,546.50 | 1,560.00 | 1,542.22 | 0.13% | 671,300 |
| Feb 18, 2026 | 1,536.50 | 1,565.50 | 1,534.00 | 1,558.00 | 1,540.25 | 2.03% | 782,700 |
| Feb 17, 2026 | 1,518.00 | 1,537.50 | 1,509.50 | 1,527.00 | 1,509.60 | 1.23% | 595,700 |
| Feb 16, 2026 | 1,520.00 | 1,524.00 | 1,505.00 | 1,508.50 | 1,491.31 | -0.49% | 529,800 |
| Feb 13, 2026 | 1,520.00 | 1,542.00 | 1,504.00 | 1,516.00 | 1,498.72 | -0.16% | 825,100 |
| Feb 12, 2026 | 1,515.00 | 1,521.00 | 1,499.00 | 1,518.50 | 1,501.20 | 0.76% | 1,332,000 |
| Feb 10, 2026 | 1,497.50 | 1,524.50 | 1,478.50 | 1,507.00 | 1,489.83 | 4.07% | 2,109,600 |
| Feb 9, 2026 | 1,474.00 | 1,478.00 | 1,438.00 | 1,448.00 | 1,431.50 | 0.24% | 812,200 |
| Feb 6, 2026 | 1,452.00 | 1,454.50 | 1,438.00 | 1,444.50 | 1,428.04 | 0.03% | 402,900 |
| Feb 5, 2026 | 1,440.00 | 1,454.00 | 1,438.00 | 1,444.00 | 1,427.54 | 0.52% | 609,000 |
| Feb 4, 2026 | 1,421.00 | 1,437.00 | 1,418.50 | 1,436.50 | 1,420.13 | 1.16% | 411,200 |