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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,260	2,254	2,254	2,278	2,254	321,600
November 19, 2025	2,254	2,270	2,270	2,270	2,253	252,500
November 18, 2025	2,271	2,264	2,264	2,271	2,235	429,800
November 17, 2025	2,250	2,263	2,263	2,276	2,250	355,000
November 14, 2025	2,232	2,240	2,240	2,247	2,221	248,200
November 13, 2025	2,226	2,222	2,222	2,228	2,212	180,500
November 12, 2025	2,228	2,221	2,221	2,244	2,215	273,100
November 11, 2025	2,227	2,223	2,223	2,227	2,190	276,700
November 10, 2025	2,243	2,231	2,231	2,245	2,208	406,500
November 07, 2025	2,229	2,235	2,235	2,243	2,226	366,000
November 06, 2025	2,213	2,219	2,219	2,233	2,200	381,300
November 05, 2025	2,221	2,200	2,200	2,232	2,191	469,600
November 04, 2025	2,181	2,203	2,203	2,206	2,177	323,700
October 31, 2025	2,215	2,190	2,190	2,215	2,183	447,900
October 30, 2025	2,219	2,209	2,209	2,226	2,192	424,600
October 29, 2025	2,240	2,215	2,215	2,245	2,215	730,900
October 28, 2025	2,245	2,232	2,232	2,254	2,218	2.57M
October 27, 2025	2,254	2,261	2,261	2,270	2,240	301,400
October 24, 2025	2,277	2,239	2,239	2,289	2,238	335,900
October 23, 2025	2,255	2,280	2,280	2,280	2,254	557,400
October 22, 2025	2,240	2,269	2,269	2,269	2,227	1.5M
October 21, 2025	2,253	2,254	2,254	2,289	2,234	950,500
October 20, 2025	2,250	2,268	2,268	2,270	2,249	278,600
October 17, 2025	2,227	2,243	2,243	2,252	2,224	317,800
October 16, 2025	2,256	2,242	2,242	2,273	2,240	361,200
October 15, 2025	2,204	2,256	2,256	2,269	2,201	752,400

Nippn Corporation (2001.T) JPX