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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nippn Corporation (2001.T) JPX