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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,250	2,259	2,254	2,274	2,246	179,600
August 15, 2025	2,258	2,239	2,239	2,258	2,227	147,100
August 14, 2025	2,289	2,258	2,258	2,292	2,251	188,000
August 13, 2025	2,293	2,291	2,291	2,300	2,272	225,500
August 12, 2025	2,294	2,310	2,310	2,321	2,275	279,200
August 08, 2025	2,262	2,307	2,307	2,307	2,259	330,100
August 07, 2025	2,227	2,255	2,255	2,270	2,226	414,000
August 06, 2025	2,211	2,225	2,225	2,225	2,204	203,500
August 05, 2025	2,183	2,204	2,204	2,211	2,183	194,700
August 04, 2025	2,179	2,183	2,183	2,196	2,171	138,200
August 01, 2025	2,189	2,187	2,187	2,190	2,179	164,700
July 31, 2025	2,190	2,179	2,179	2,195	2,177	200,200
July 30, 2025	2,168	2,184	2,184	2,187	2,164	378,400
July 29, 2025	2,154	2,160	2,160	2,167	2,147	191,600
July 28, 2025	2,150	2,151	2,151	2,162	2,149	178,900
July 25, 2025	2,150	2,147	2,147	2,162	2,139	144,700
July 24, 2025	2,140	2,142	2,142	2,152	2,140	191,300
July 23, 2025	2,123	2,124	2,124	2,131	2,112	230,500
July 22, 2025	2,130	2,123	2,123	2,141	2,118	120,600
July 18, 2025	2,120	2,126	2,126	2,130	2,114	169,200
July 17, 2025	2,114	2,123	2,123	2,123	2,108	102,500
July 16, 2025	2,116	2,116	2,116	2,123	2,111	91,600
July 15, 2025	2,110	2,116	2,116	2,117	2,102	143,100
July 14, 2025	2,123	2,113	2,113	2,124	2,106	126,500
July 11, 2025	2,124	2,113	2,113	2,138	2,113	133,800
July 10, 2025	2,103	2,110	2,110	2,114	2,100	285,100
July 09, 2025	2,103	2,105	2,105	2,117	2,100	168,400
July 08, 2025	2,110	2,095	2,095	2,113	2,094	214,000
July 07, 2025	2,122	2,109	2,109	2,124	2,106	104,300
July 04, 2025	2,127	2,117	2,117	2,130	2,114	106,800
July 03, 2025	2,135	2,126	2,126	2,136	2,116	127,600
July 02, 2025	2,115	2,140	2,140	2,142	2,114	163,100
July 01, 2025	2,126	2,123	2,123	2,134	2,117	139,900
June 30, 2025	2,128	2,129	2,129	2,137	2,121	214,800
June 27, 2025	2,109	2,112	2,112	2,119	2,102	375,600
June 26, 2025	2,093	2,108	2,108	2,109	2,090	188,900
June 25, 2025	2,103	2,093	2,093	2,110	2,092	200,200
June 24, 2025	2,117	2,103	2,103	2,118	2,100	174,000
June 23, 2025	2,096	2,108	2,108	2,108	2,096	145,300
June 20, 2025	2,116	2,096	2,096	2,116	2,095	444,700
June 19, 2025	2,125	2,116	2,116	2,125	2,109	127,500
June 18, 2025	2,120	2,122	2,122	2,131	2,113	209,000
June 17, 2025	2,135	2,118	2,118	2,139	2,118	131,000
June 16, 2025	2,131	2,137	2,137	2,148	2,129	149,700
June 13, 2025	2,144	2,117	2,117	2,148	2,117	252,400
June 12, 2025	2,172	2,149	2,149	2,179	2,147	157,500
June 11, 2025	2,163	2,173	2,173	2,181	2,157	181,700
June 10, 2025	2,154	2,163	2,163	2,165	2,141	342,700
June 09, 2025	2,165	2,154	2,154	2,168	2,154	168,100
June 06, 2025	2,154	2,162	2,162	2,164	2,151	259,000
June 05, 2025	2,158	2,155	2,155	2,160	2,145	242,900
June 04, 2025	2,171	2,165	2,165	2,173	2,151	206,000
June 03, 2025	2,178	2,181	2,181	2,181	2,175	174,200
June 02, 2025	2,181	2,178	2,178	2,184	2,174	180,800
May 30, 2025	2,177	2,181	2,181	2,191	2,177	288,900
May 29, 2025	2,179	2,180	2,180	2,184	2,176	147,300
May 28, 2025	2,190	2,178	2,178	2,191	2,178	152,400
May 27, 2025	2,181	2,177	2,177	2,189	2,177	101,800
May 26, 2025	2,191	2,183	2,183	2,191	2,177	115,700
May 23, 2025	2,174	2,181	2,181	2,183	2,172	154,000

Nippn Corporation (2001.T) JPX