Nipro Corporation (TYO:8086)
Japan · Delayed Price · Currency is JPY 1,332.50
+16.50 (1.25%)
Oct 6, 2026, 3:30 PM JST
Nipro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 1,595.00 | 1,618.00 | 1,574.00 | 1,610.50 | 1,597.03 | -3.62% | 1,592,200 |
| Aug 10, 2026 | 1,631.00 | 1,684.50 | 1,611.00 | 1,671.00 | 1,657.03 | 3.79% | 997,800 |
| Aug 7, 2026 | 1,600.00 | 1,613.50 | 1,587.00 | 1,610.00 | 1,596.54 | -0.22% | 417,400 |
| Aug 6, 2026 | 1,620.00 | 1,631.00 | 1,604.50 | 1,613.50 | 1,600.01 | 0.47% | 372,000 |
| Aug 5, 2026 | 1,606.50 | 1,609.00 | 1,595.00 | 1,606.00 | 1,592.57 | 0.91% | 389,100 |
| Aug 4, 2026 | 1,601.00 | 1,604.00 | 1,587.50 | 1,591.50 | 1,578.19 | -1.06% | 530,700 |
| Aug 3, 2026 | 1,618.50 | 1,621.00 | 1,589.00 | 1,608.50 | 1,595.05 | -1.02% | 662,500 |
| Jul 31, 2026 | 1,642.00 | 1,655.00 | 1,619.00 | 1,625.00 | 1,611.41 | -2.78% | 635,600 |
| Jul 30, 2026 | 1,672.50 | 1,678.00 | 1,642.50 | 1,671.50 | 1,657.52 | 0.15% | 677,700 |
| Jul 29, 2026 | 1,641.00 | 1,671.00 | 1,629.50 | 1,669.00 | 1,655.04 | 2.58% | 872,800 |
| Jul 28, 2026 | 1,628.00 | 1,642.50 | 1,618.50 | 1,627.00 | 1,613.39 | -0.06% | 568,400 |
| Jul 27, 2026 | 1,586.00 | 1,628.00 | 1,579.50 | 1,628.00 | 1,614.39 | 3.69% | 912,700 |
| Jul 24, 2026 | 1,582.50 | 1,582.50 | 1,563.50 | 1,570.00 | 1,556.87 | 1.06% | 530,000 |
| Jul 23, 2026 | 1,575.00 | 1,580.50 | 1,544.00 | 1,553.50 | 1,540.51 | -2.33% | 731,700 |