Nippo Ltd. (TYO:9913)
Japan · Delayed Price · Currency is JPY 3,700.00
-35.00 (-0.94%)
Oct 1, 2026, 3:30 PM JST
Nippo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,710.00 | 3,710.00 | 3,685.00 | 3,700.00 | 3,700.00 | -0.94% | 2,300 |
| Sep 30, 2026 | 3,695.00 | 3,735.00 | 3,680.00 | 3,735.00 | 3,735.00 | 0.95% | 6,600 |
| Sep 29, 2026 | 3,700.00 | 3,700.00 | 3,660.00 | 3,700.00 | 3,700.00 | 0.41% | 900 |
| Sep 28, 2026 | 3,685.00 | 3,685.00 | 3,615.00 | 3,685.00 | 3,685.00 | - | 2,500 |
| Sep 25, 2026 | 3,665.00 | 3,685.00 | 3,590.00 | 3,685.00 | 3,685.00 | 0.55% | 3,400 |
| Sep 24, 2026 | 3,680.00 | 3,685.00 | 3,585.00 | 3,665.00 | 3,665.00 | 0.41% | 3,500 |
| Sep 18, 2026 | 3,650.00 | 3,675.00 | 3,640.00 | 3,650.00 | 3,650.00 | 0.69% | 2,300 |
| Sep 17, 2026 | 3,655.00 | 3,655.00 | 3,625.00 | 3,625.00 | 3,625.00 | -0.82% | 400 |
| Sep 16, 2026 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 1.25% | 100 |
| Sep 15, 2026 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | -0.96% | 100 |
| Sep 14, 2026 | 3,620.00 | 3,650.00 | 3,585.00 | 3,645.00 | 3,645.00 | 0.55% | 2,500 |
| Sep 11, 2026 | 3,570.00 | 3,625.00 | 3,565.00 | 3,625.00 | 3,625.00 | -0.41% | 1,300 |
| Sep 10, 2026 | 3,660.00 | 3,675.00 | 3,625.00 | 3,640.00 | 3,640.00 | -0.55% | 6,200 |
| Sep 9, 2026 | 3,670.00 | 3,670.00 | 3,590.00 | 3,660.00 | 3,660.00 | -0.27% | 1,900 |
| Sep 8, 2026 | 3,640.00 | 3,670.00 | 3,535.00 | 3,670.00 | 3,670.00 | 0.69% | 7,500 |
| Sep 7, 2026 | 3,655.00 | 3,655.00 | 3,620.00 | 3,645.00 | 3,645.00 | -0.27% | 600 |
| Sep 4, 2026 | 3,615.00 | 3,670.00 | 3,560.00 | 3,655.00 | 3,655.00 | 2.67% | 4,900 |
| Sep 3, 2026 | 3,605.00 | 3,605.00 | 3,560.00 | 3,560.00 | 3,560.00 | -1.52% | 300 |
| Sep 2, 2026 | 3,580.00 | 3,640.00 | 3,580.00 | 3,615.00 | 3,615.00 | -0.96% | 800 |
| Sep 1, 2026 | 3,630.00 | 3,650.00 | 3,510.00 | 3,650.00 | 3,650.00 | 0.55% | 4,700 |
| Aug 31, 2026 | 3,470.00 | 3,865.00 | 3,405.00 | 3,630.00 | 3,630.00 | 4.61% | 14,300 |
| Aug 28, 2026 | 3,385.00 | 3,470.00 | 3,300.00 | 3,470.00 | 3,470.00 | 2.21% | 6,200 |
| Aug 27, 2026 | 3,280.00 | 3,395.00 | 3,235.00 | 3,395.00 | 3,395.00 | 3.51% | 10,300 |
| Aug 26, 2026 | 3,260.00 | 3,280.00 | 3,240.00 | 3,280.00 | 3,280.00 | 0.61% | 1,600 |
| Aug 25, 2026 | 3,245.00 | 3,285.00 | 3,240.00 | 3,260.00 | 3,260.00 | -0.61% | 3,400 |
| Aug 24, 2026 | 3,260.00 | 3,280.00 | 3,195.00 | 3,280.00 | 3,280.00 | 0.61% | 1,900 |
| Aug 21, 2026 | 3,205.00 | 3,295.00 | 3,135.00 | 3,260.00 | 3,260.00 | -0.46% | 3,900 |
| Aug 20, 2026 | 3,200.00 | 3,280.00 | 3,180.00 | 3,275.00 | 3,275.00 | 1.87% | 4,000 |
| Aug 19, 2026 | 3,165.00 | 3,230.00 | 3,165.00 | 3,215.00 | 3,215.00 | -0.62% | 1,100 |
| Aug 14, 2026 | 3,245.00 | 3,245.00 | 3,165.00 | 3,235.00 | 3,235.00 | 0.15% | 4,800 |
| Aug 13, 2026 | 3,210.00 | 3,230.00 | 3,095.00 | 3,230.00 | 3,230.00 | 0.62% | 13,300 |
| Aug 12, 2026 | 3,120.00 | 3,225.00 | 3,080.00 | 3,210.00 | 3,210.00 | 2.07% | 7,200 |
| Aug 10, 2026 | 3,000.00 | 3,145.00 | 2,999.00 | 3,145.00 | 3,145.00 | 2.78% | 43,100 |
| Aug 7, 2026 | 3,150.00 | 3,150.00 | 3,060.00 | 3,060.00 | 3,060.00 | -1.45% | 1,500 |
| Aug 6, 2026 | 3,190.00 | 3,240.00 | 3,065.00 | 3,105.00 | 3,105.00 | -8.68% | 9,900 |
| Aug 5, 2026 | 3,090.00 | 3,400.00 | 3,090.00 | 3,400.00 | 3,400.00 | 10.03% | 8,600 |
| Aug 4, 2026 | 3,095.00 | 3,105.00 | 3,085.00 | 3,090.00 | 3,090.00 | -0.16% | 1,100 |
| Aug 3, 2026 | 3,090.00 | 3,125.00 | 3,060.00 | 3,095.00 | 3,095.00 | -0.48% | 3,100 |
| Jul 31, 2026 | 3,065.00 | 3,110.00 | 3,065.00 | 3,110.00 | 3,110.00 | 1.97% | 3,200 |
| Jul 30, 2026 | 3,050.00 | 3,070.00 | 3,035.00 | 3,050.00 | 3,050.00 | -0.49% | 2,500 |
| Jul 29, 2026 | 3,100.00 | 3,100.00 | 3,015.00 | 3,065.00 | 3,065.00 | -0.16% | 8,800 |
| Jul 28, 2026 | 3,050.00 | 3,080.00 | 3,030.00 | 3,070.00 | 3,070.00 | 0.49% | 9,700 |
| Jul 27, 2026 | 3,080.00 | 3,080.00 | 3,050.00 | 3,055.00 | 3,055.00 | -0.33% | 1,900 |
| Jul 24, 2026 | 3,060.00 | 3,090.00 | 3,050.00 | 3,065.00 | 3,065.00 | 0.16% | 1,500 |
| Jul 23, 2026 | 3,110.00 | 3,125.00 | 3,060.00 | 3,060.00 | 3,060.00 | -1.45% | 6,800 |
| Jul 22, 2026 | 3,105.00 | 3,110.00 | 3,060.00 | 3,105.00 | 3,105.00 | 0.98% | 2,500 |
| Jul 21, 2026 | 3,050.00 | 3,105.00 | 3,050.00 | 3,075.00 | 3,075.00 | -1.44% | 6,800 |
| Jul 17, 2026 | 3,085.00 | 3,120.00 | 3,030.00 | 3,120.00 | 3,120.00 | -0.32% | 9,400 |
| Jul 16, 2026 | 3,120.00 | 3,140.00 | 3,055.00 | 3,130.00 | 3,130.00 | 0.81% | 3,200 |
| Jul 15, 2026 | 3,145.00 | 3,170.00 | 3,080.00 | 3,105.00 | 3,105.00 | -1.90% | 20,900 |