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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,201	2,245	2,245	2,248	2,200	198,800
October 10, 2025	2,228	2,220	2,220	2,235	2,217	150,800
October 09, 2025	2,250	2,243	2,243	2,269	2,241	154,200
October 08, 2025	2,280	2,253	2,253	2,298	2,252	171,600
October 07, 2025	2,279	2,285	2,285	2,287	2,272	143,700
October 06, 2025	2,292	2,283	2,283	2,295	2,275	178,400
October 03, 2025	2,271	2,268	2,268	2,290	2,266	146,000
October 02, 2025	2,300	2,279	2,279	2,304	2,263	159,600
October 01, 2025	2,313	2,302	2,302	2,313	2,284	161,200
September 30, 2025	2,354	2,318	2,318	2,356	2,315	186,000
September 29, 2025	2,387	2,371	2,371	2,389	2,353	170,900
September 26, 2025	2,381	2,403	2,403	2,405	2,381	230,600
September 25, 2025	2,376	2,370	2,370	2,379	2,361	174,500
September 24, 2025	2,380	2,370	2,370	2,384	2,367	131,800
September 22, 2025	2,373	2,367	2,367	2,390	2,362	146,000
September 19, 2025	2,349	2,371	2,371	2,387	2,349	454,300
September 18, 2025	2,375	2,349	2,349	2,375	2,339	133,800
September 17, 2025	2,369	2,362	2,362	2,374	2,351	133,800
September 16, 2025	2,359	2,369	2,369	2,375	2,348	122,600
September 12, 2025	2,361	2,359	2,359	2,377	2,355	152,400
September 11, 2025	2,351	2,361	2,361	2,377	2,351	103,300
September 10, 2025	2,373	2,366	2,366	2,374	2,360	107,300
September 09, 2025	2,379	2,373	2,373	2,395	2,373	168,700
September 08, 2025	2,369	2,371	2,371	2,380	2,359	153,500
September 05, 2025	2,339	2,367	2,367	2,367	2,338	151,600
September 04, 2025	2,320	2,336	2,336	2,342	2,307	139,000
September 03, 2025	2,320	2,319	2,319	2,333	2,311	176,000
September 02, 2025	2,300	2,308	2,308	2,315	2,291	156,400
September 01, 2025	2,272	2,291	2,291	2,302	2,272	96,100
August 29, 2025	2,271	2,270	2,270	2,278	2,261	117,200
August 28, 2025	2,279	2,285	2,285	2,294	2,276	147,200
August 27, 2025	2,260	2,279	2,279	2,280	2,250	176,600
August 26, 2025	2,280	2,263	2,263	2,280	2,260	282,200
August 25, 2025	2,274	2,276	2,276	2,279	2,266	134,800
August 22, 2025	2,286	2,286	2,286	2,287	2,267	95,300
August 21, 2025	2,302	2,286	2,286	2,302	2,276	100,800
August 20, 2025	2,284	2,294	2,294	2,302	2,279	163,900
August 19, 2025	2,255	2,274	2,274	2,274	2,251	128,900
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

Nippn Corporation (2001.T) JPX