Nipro Corporation (TYO:8086)
Japan · Delayed Price · Currency is JPY 1,712.00
-16.00 (-0.93%)
Jun 2, 2026, 3:30 PM JST
Nipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,709.00 | 1,722.50 | 1,697.50 | 1,712.00 | 1,712.00 | -0.93% | 621,700 |
| Jun 1, 2026 | 1,742.00 | 1,760.50 | 1,718.50 | 1,728.00 | 1,728.00 | 0.41% | 772,400 |
| May 29, 2026 | 1,705.50 | 1,726.50 | 1,697.50 | 1,721.00 | 1,721.00 | 0.79% | 1,029,700 |
| May 28, 2026 | 1,713.00 | 1,719.00 | 1,696.00 | 1,707.50 | 1,707.50 | -0.32% | 570,700 |
| May 27, 2026 | 1,702.00 | 1,729.00 | 1,699.50 | 1,713.00 | 1,713.00 | -0.32% | 662,900 |
| May 26, 2026 | 1,719.50 | 1,738.00 | 1,692.00 | 1,718.50 | 1,718.50 | 1.12% | 820,400 |
| May 25, 2026 | 1,706.00 | 1,707.50 | 1,676.50 | 1,699.50 | 1,699.50 | -0.79% | 766,800 |
| May 22, 2026 | 1,706.50 | 1,721.00 | 1,690.50 | 1,713.00 | 1,713.00 | -0.03% | 823,100 |
| May 21, 2026 | 1,720.00 | 1,728.50 | 1,702.50 | 1,713.50 | 1,713.50 | -0.75% | 737,000 |
| May 20, 2026 | 1,682.00 | 1,734.00 | 1,673.50 | 1,726.50 | 1,726.50 | 4.29% | 1,822,800 |
| May 19, 2026 | 1,629.00 | 1,673.00 | 1,615.00 | 1,655.50 | 1,655.50 | 2.95% | 1,458,500 |
| May 18, 2026 | 1,620.00 | 1,626.00 | 1,598.50 | 1,608.00 | 1,608.00 | -0.83% | 1,049,500 |
| May 15, 2026 | 1,640.00 | 1,640.00 | 1,607.00 | 1,621.50 | 1,621.50 | -1.19% | 829,700 |
| May 14, 2026 | 1,630.50 | 1,641.00 | 1,607.50 | 1,641.00 | 1,641.00 | 0.64% | 1,760,500 |
| May 13, 2026 | 1,564.00 | 1,640.00 | 1,550.50 | 1,630.50 | 1,630.50 | 11.64% | 4,084,400 |
| 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 | 0.80% | 952,900 |
| Mar 27, 2026 | 1,553.00 | 1,581.50 | 1,551.00 | 1,579.50 | 1,560.50 | 1.77% | 1,302,200 |
| Mar 26, 2026 | 1,534.00 | 1,552.00 | 1,532.00 | 1,552.00 | 1,533.33 | 1.17% | 1,127,400 |
| Mar 25, 2026 | 1,523.00 | 1,540.00 | 1,519.00 | 1,534.00 | 1,515.55 | 1.79% | 657,900 |
| Mar 24, 2026 | 1,492.00 | 1,508.00 | 1,490.50 | 1,507.00 | 1,488.87 | 2.03% | 720,700 |
| Mar 23, 2026 | 1,514.50 | 1,514.50 | 1,472.50 | 1,477.00 | 1,459.23 | -0.61% | 1,141,300 |
| Mar 19, 2026 | 1,504.00 | 1,506.00 | 1,482.50 | 1,486.00 | 1,468.12 | -2.37% | 738,600 |
| Mar 18, 2026 | 1,500.00 | 1,531.00 | 1,497.50 | 1,522.00 | 1,503.69 | 2.22% | 570,400 |