Nippn Corporation - 2001.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,816	2,820	2,820	2,820	2,790	187,900
February 19, 2026	2,809	2,839	2,839	2,839	2,784	211,500
February 18, 2026	2,820	2,811	2,811	2,820	2,798	200,100
February 17, 2026	2,805	2,807	2,807	2,821	2,791	228,500
February 16, 2026	2,800	2,809	2,809	2,810	2,779	281,900
February 13, 2026	2,837	2,797	2,797	2,847	2,772	258,600
February 12, 2026	2,800	2,834	2,834	2,849	2,799	287,200
February 10, 2026	2,787	2,783	2,783	2,805	2,769	274,900
February 09, 2026	2,781	2,787	2,787	2,801	2,748	371,700
February 06, 2026	2,721	2,751	2,751	2,752	2,708	416,600
February 05, 2026	2,730	2,695	2,695	2,735	2,682	361,500
February 04, 2026	2,685	2,703	2,703	2,711	2,673	225,900
February 03, 2026	2,652	2,677	2,677	2,681	2,643	230,900
February 02, 2026	2,650	2,652	2,652	2,664	2,636	228,700
January 30, 2026	2,630	2,635	2,635	2,638	2,611	273,700
January 29, 2026	2,601	2,627	2,627	2,630	2,580	359,900
January 28, 2026	2,629	2,611	2,611	2,648	2,594	519,800
January 27, 2026	2,586	2,607	2,607	2,610	2,576	221,100
January 26, 2026	2,600	2,600	2,600	2,607	2,572	298,600
January 23, 2026	2,590	2,613	2,613	2,614	2,588	161,300
January 22, 2026	2,568	2,600	2,600	2,603	2,568	399,000
January 21, 2026	2,590	2,577	2,577	2,598	2,559	270,800
January 20, 2026	2,574	2,594	2,594	2,606	2,571	359,300
January 19, 2026	2,517	2,562	2,562	2,564	2,513	340,500
January 16, 2026	2,491	2,508	2,508	2,508	2,487	255,700
January 15, 2026	2,500	2,499	2,499	2,513	2,484	241,100
January 14, 2026	2,470	2,490	2,490	2,498	2,470	288,900
January 13, 2026	2,475	2,470	2,470	2,490	2,460	242,300
January 09, 2026	2,462	2,456	2,456	2,487	2,449	381,000
January 08, 2026	2,431	2,455	2,455	2,455	2,430	294,300
January 07, 2026	2,428	2,438	2,438	2,451	2,416	306,000
January 06, 2026	2,410	2,428	2,428	2,428	2,404	301,600
January 05, 2026	2,381	2,410	2,410	2,417	2,377	267,400
December 30, 2025	2,387	2,381	2,381	2,395	2,380	156,800
December 29, 2025	2,395	2,387	2,387	2,401	2,373	202,000
December 26, 2025	2,385	2,393	2,393	2,393	2,379	141,700
December 25, 2025	2,389	2,379	2,379	2,389	2,367	96,300
December 24, 2025	2,371	2,377	2,377	2,381	2,363	160,600
December 23, 2025	2,364	2,382	2,382	2,382	2,360	134,300
December 22, 2025	2,404	2,364	2,364	2,407	2,350	212,500
December 19, 2025	2,416	2,404	2,404	2,424	2,391	465,500
December 18, 2025	2,390	2,416	2,416	2,420	2,380	304,400
December 17, 2025	2,375	2,373	2,373	2,382	2,364	251,100
December 16, 2025	2,360	2,379	2,379	2,390	2,353	246,100
December 15, 2025	2,333	2,356	2,356	2,356	2,325	195,400
December 12, 2025	2,332	2,319	2,319	2,338	2,316	238,000
December 11, 2025	2,356	2,332	2,332	2,364	2,326	213,300
December 10, 2025	2,345	2,356	2,356	2,360	2,335	238,600
December 09, 2025	2,337	2,344	2,344	2,344	2,321	173,100
December 08, 2025	2,301	2,326	2,326	2,328	2,300	261,600
December 05, 2025	2,328	2,301	2,301	2,338	2,301	268,000
December 04, 2025	2,331	2,328	2,328	2,346	2,314	400,800
December 03, 2025	2,355	2,346	2,346	2,365	2,340	397,000
December 02, 2025	2,368	2,371	2,371	2,381	2,351	242,700
December 01, 2025	2,394	2,373	2,373	2,407	2,368	300,800
November 28, 2025	2,375	2,398	2,398	2,403	2,371	356,100
November 27, 2025	2,366	2,364	2,364	2,385	2,358	276,900
November 26, 2025	2,349	2,366	2,366	2,387	2,340	365,600
November 25, 2025	2,320	2,329	2,329	2,346	2,316	282,800
November 21, 2025	2,290	2,320	2,320	2,326	2,290	686,800

Nippn Corporation (2001.T) JPX