Nipro Corporation (TYO:8086)
Japan · Delayed Price · Currency is JPY 1,630.50
+170.00 (11.64%)
May 13, 2026, 3:30 PM JST
Nipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,564.00 | 1,640.00 | 1,550.50 | 1,626.50 | - | 11.37% | 3,165,700 |
| May 12, 2026 | 1,460.00 | 1,470.00 | 1,446.00 | 1,460.50 | 1,460.50 | -0.68% | 939,200 |
| May 11, 2026 | 1,465.50 | 1,477.00 | 1,462.00 | 1,470.50 | 1,470.50 | -0.34% | 719,600 |
| May 8, 2026 | 1,493.50 | 1,493.50 | 1,468.00 | 1,475.50 | 1,475.50 | -1.21% | 749,600 |
| May 7, 2026 | 1,486.00 | 1,507.50 | 1,477.00 | 1,493.50 | 1,493.50 | 0.20% | 754,800 |
| May 1, 2026 | 1,500.00 | 1,505.50 | 1,485.50 | 1,490.50 | 1,490.50 | -1.88% | 691,600 |
| Apr 30, 2026 | 1,519.00 | 1,524.00 | 1,507.00 | 1,519.00 | 1,519.00 | -0.95% | 549,100 |
| Apr 28, 2026 | 1,534.50 | 1,534.50 | 1,519.00 | 1,533.50 | 1,533.50 | 0.59% | 521,300 |
| Apr 27, 2026 | 1,530.00 | 1,541.50 | 1,518.50 | 1,524.50 | 1,524.50 | -0.55% | 384,400 |
| Apr 24, 2026 | 1,550.00 | 1,552.50 | 1,531.00 | 1,533.00 | 1,533.00 | -0.13% | 470,100 |
| Apr 23, 2026 | 1,554.00 | 1,560.50 | 1,529.00 | 1,535.00 | 1,535.00 | -1.82% | 863,200 |
| Apr 22, 2026 | 1,592.50 | 1,594.00 | 1,562.50 | 1,563.50 | 1,563.50 | -1.82% | 506,400 |
| Apr 21, 2026 | 1,601.50 | 1,608.50 | 1,586.00 | 1,592.50 | 1,592.50 | -0.50% | 410,200 |
| Apr 20, 2026 | 1,618.00 | 1,621.00 | 1,598.00 | 1,600.50 | 1,600.50 | -1.02% | 440,800 |
| 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 |