Nipro Corporation (TYO:8086)
Japan · Delayed Price · Currency is JPY 1,350.00
+6.50 (0.48%)
Oct 27, 2026, 9:04 AM JST
Nipro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,350.00 | 1,360.00 | 1,345.50 | 1,350.00 | 1,350.00 | -0.30% | 57,200 |
| Oct 26, 2026 | 1,340.50 | 1,359.00 | 1,340.00 | 1,354.00 | 1,354.00 | 0.78% | 321,900 |
| Oct 23, 2026 | 1,361.00 | 1,371.00 | 1,341.00 | 1,343.50 | 1,343.50 | 0.22% | 583,400 |
| Oct 22, 2026 | 1,351.50 | 1,354.00 | 1,339.00 | 1,340.50 | 1,340.50 | -0.45% | 609,100 |
| Oct 21, 2026 | 1,379.50 | 1,382.00 | 1,340.00 | 1,346.50 | 1,346.50 | -1.32% | 770,200 |
| Oct 20, 2026 | 1,367.50 | 1,373.00 | 1,355.00 | 1,364.50 | 1,364.50 | -0.22% | 752,200 |
| Oct 19, 2026 | 1,384.50 | 1,389.00 | 1,361.00 | 1,367.50 | 1,367.50 | -0.76% | 439,700 |
| Oct 16, 2026 | 1,384.00 | 1,384.00 | 1,360.50 | 1,378.00 | 1,378.00 | 0.36% | 554,400 |
| Oct 15, 2026 | 1,362.50 | 1,380.00 | 1,352.00 | 1,373.00 | 1,373.00 | 1.40% | 1,210,500 |
| Oct 14, 2026 | 1,333.50 | 1,363.50 | 1,330.50 | 1,354.00 | 1,354.00 | 0.26% | 962,700 |
| Oct 13, 2026 | 1,330.00 | 1,357.00 | 1,315.50 | 1,350.50 | 1,350.50 | 2.39% | 821,300 |
| Oct 9, 2026 | 1,336.00 | 1,344.00 | 1,310.00 | 1,319.00 | 1,319.00 | -0.86% | 903,400 |
| Oct 8, 2026 | 1,353.50 | 1,354.00 | 1,315.00 | 1,330.50 | 1,330.50 | -1.22% | 955,500 |
| Oct 7, 2026 | 1,338.00 | 1,352.00 | 1,336.00 | 1,347.00 | 1,347.00 | 1.09% | 869,400 |
| Oct 6, 2026 | 1,325.00 | 1,335.00 | 1,317.00 | 1,332.50 | 1,332.50 | 1.25% | 809,700 |
| Oct 5, 2026 | 1,313.00 | 1,321.00 | 1,292.50 | 1,316.00 | 1,316.00 | 0.69% | 863,600 |
| Oct 2, 2026 | 1,340.00 | 1,354.50 | 1,307.00 | 1,307.00 | 1,307.00 | -3.22% | 1,223,500 |
| Oct 1, 2026 | 1,361.50 | 1,362.00 | 1,338.50 | 1,350.50 | 1,350.50 | -1.32% | 803,700 |
| Sep 30, 2026 | 1,370.00 | 1,377.50 | 1,347.00 | 1,368.50 | 1,368.50 | -0.18% | 1,015,200 |
| Sep 29, 2026 | 1,430.50 | 1,430.50 | 1,370.00 | 1,371.00 | 1,371.00 | -3.65% | 1,086,800 |
| Sep 28, 2026 | 1,452.50 | 1,457.50 | 1,434.00 | 1,435.00 | 1,423.00 | -1.07% | 849,400 |
| Sep 25, 2026 | 1,445.00 | 1,462.00 | 1,444.50 | 1,450.50 | 1,438.37 | 0.66% | 713,500 |
| Sep 24, 2026 | 1,443.00 | 1,464.50 | 1,441.00 | 1,441.00 | 1,428.95 | -0.14% | 669,200 |
| Sep 18, 2026 | 1,475.50 | 1,476.00 | 1,434.00 | 1,443.00 | 1,430.93 | -2.04% | 1,903,500 |
| Sep 17, 2026 | 1,473.50 | 1,478.00 | 1,462.00 | 1,473.00 | 1,460.68 | 0.61% | 581,000 |
| Sep 16, 2026 | 1,446.00 | 1,464.00 | 1,442.00 | 1,464.00 | 1,451.76 | 0.93% | 827,700 |
| Sep 15, 2026 | 1,452.50 | 1,455.50 | 1,442.50 | 1,450.50 | 1,438.37 | 0.28% | 581,000 |
| Sep 14, 2026 | 1,439.00 | 1,448.50 | 1,430.00 | 1,446.50 | 1,434.40 | 0.56% | 630,000 |
| Sep 11, 2026 | 1,424.00 | 1,439.00 | 1,421.50 | 1,438.50 | 1,426.47 | -0.52% | 674,800 |
| Sep 10, 2026 | 1,420.00 | 1,446.00 | 1,410.50 | 1,446.00 | 1,433.91 | 1.12% | 1,229,600 |
| Sep 9, 2026 | 1,451.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,418.04 | -2.05% | 698,100 |
| Sep 8, 2026 | 1,450.00 | 1,460.00 | 1,437.00 | 1,460.00 | 1,447.79 | 0.24% | 767,900 |
| Sep 7, 2026 | 1,466.00 | 1,474.00 | 1,453.50 | 1,456.50 | 1,444.32 | -0.92% | 535,100 |
| Sep 4, 2026 | 1,498.00 | 1,505.00 | 1,464.50 | 1,470.00 | 1,457.71 | -2.00% | 647,900 |
| Sep 3, 2026 | 1,523.00 | 1,524.00 | 1,500.00 | 1,500.00 | 1,487.46 | -1.48% | 624,900 |
| Sep 2, 2026 | 1,545.00 | 1,550.50 | 1,522.50 | 1,522.50 | 1,509.77 | -1.96% | 720,600 |
| Sep 1, 2026 | 1,535.50 | 1,553.00 | 1,533.50 | 1,553.00 | 1,540.01 | 1.04% | 620,200 |
| Aug 31, 2026 | 1,523.00 | 1,537.50 | 1,515.50 | 1,537.00 | 1,524.15 | 0.59% | 713,600 |
| Aug 28, 2026 | 1,532.00 | 1,543.00 | 1,524.00 | 1,528.00 | 1,515.22 | -0.26% | 797,600 |
| Aug 27, 2026 | 1,570.50 | 1,574.00 | 1,532.00 | 1,532.00 | 1,519.19 | -2.58% | 1,001,500 |
| Aug 26, 2026 | 1,571.00 | 1,587.50 | 1,569.00 | 1,572.50 | 1,559.35 | -0.25% | 668,300 |
| Aug 25, 2026 | 1,588.50 | 1,597.50 | 1,574.50 | 1,576.50 | 1,563.32 | -0.88% | 446,900 |
| Aug 24, 2026 | 1,588.50 | 1,608.00 | 1,584.00 | 1,590.50 | 1,577.20 | 0.28% | 574,900 |
| Aug 21, 2026 | 1,577.50 | 1,607.00 | 1,571.00 | 1,586.00 | 1,572.74 | -0.44% | 891,900 |
| Aug 20, 2026 | 1,589.50 | 1,595.00 | 1,572.50 | 1,593.00 | 1,579.68 | 2.12% | 543,000 |
| Aug 19, 2026 | 1,582.00 | 1,586.50 | 1,535.00 | 1,560.00 | 1,546.95 | -1.79% | 835,300 |
| Aug 18, 2026 | 1,583.50 | 1,595.50 | 1,575.50 | 1,588.50 | 1,575.22 | 0.35% | 636,800 |
| Aug 17, 2026 | 1,607.00 | 1,616.50 | 1,577.50 | 1,583.00 | 1,569.76 | -0.75% | 676,700 |
| Aug 14, 2026 | 1,582.00 | 1,598.50 | 1,574.50 | 1,595.00 | 1,581.66 | 0.63% | 858,800 |
| Aug 13, 2026 | 1,609.50 | 1,615.00 | 1,579.00 | 1,585.00 | 1,571.75 | -1.58% | 847,200 |