Nippi,Incorporated - 7932.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11,330	11,570	11,570	11,890	11,330	16,600
August 15, 2025	11,140	11,200	11,200	11,300	11,100	6,800
August 14, 2025	11,270	11,170	11,170	11,280	11,110	5,400
August 13, 2025	11,150	11,140	11,140	11,150	11,040	5,200
August 12, 2025	10,890	11,090	11,090	11,230	10,810	14,200
August 08, 2025	11,100	10,880	10,880	11,100	10,880	10,400
August 07, 2025	11,170	11,100	11,100	11,300	11,090	7,900
August 06, 2025	11,170	11,170	11,170	11,170	11,030	3,200
August 05, 2025	10,870	10,920	10,920	10,960	10,870	2,900
August 04, 2025	11,000	10,860	10,860	11,070	10,830	9,000
August 01, 2025	10,850	10,970	10,970	10,970	10,800	3,600
July 31, 2025	10,780	10,850	10,850	10,920	10,780	5,300
July 30, 2025	10,700	10,780	10,780	10,830	10,700	5,300
July 29, 2025	10,900	10,700	10,700	10,900	10,680	5,500
July 28, 2025	10,840	10,900	10,900	11,000	10,800	7,000
July 25, 2025	10,610	10,750	10,750	10,760	10,610	5,800
July 24, 2025	10,520	10,600	10,600	10,720	10,520	6,400
July 23, 2025	10,540	10,500	10,500	10,680	10,480	9,000
July 22, 2025	10,490	10,600	10,600	10,620	10,480	6,500
July 18, 2025	10,540	10,450	10,450	10,610	10,450	6,500
July 17, 2025	10,570	10,540	10,540	10,580	10,520	2,200
July 16, 2025	10,550	10,580	10,580	10,600	10,550	2,700
July 15, 2025	10,690	10,550	10,550	10,690	10,550	5,100
July 14, 2025	10,680	10,690	10,690	10,700	10,590	7,500
July 11, 2025	10,600	10,640	10,640	10,720	10,600	3,000
July 10, 2025	10,600	10,590	10,590	10,630	10,580	1,800
July 09, 2025	10,670	10,700	10,700	10,710	10,480	12,400
July 08, 2025	10,700	10,680	10,680	10,740	10,600	4,000
July 07, 2025	11,000	10,740	10,740	11,000	10,650	9,200
July 04, 2025	10,870	10,750	10,750	11,190	10,750	17,200
July 03, 2025	10,420	10,790	10,790	10,790	10,420	12,600
July 02, 2025	10,530	10,410	10,410	10,530	10,350	6,500
July 01, 2025	10,120	10,480	10,480	10,550	10,120	15,800
June 30, 2025	9,990	10,040	10,040	10,080	9,950	9,200
June 27, 2025	9,900	9,950	9,950	10,000	9,900	4,200
June 26, 2025	9,860	9,890	9,890	9,940	9,860	3,400
June 25, 2025	9,910	9,860	9,860	9,910	9,820	3,700
June 24, 2025	9,950	9,860	9,860	9,960	9,860	3,900
June 23, 2025	9,930	9,920	9,920	9,940	9,890	4,800
June 20, 2025	9,940	9,930	9,930	9,970	9,910	1,500
June 19, 2025	9,880	9,940	9,940	10,010	9,820	9,000
June 18, 2025	9,940	9,880	9,880	10,000	9,870	11,200
June 17, 2025	9,970	9,950	9,950	10,020	9,950	5,900
June 16, 2025	10,000	9,930	9,930	10,040	9,920	6,900
June 13, 2025	10,000	10,000	10,000	10,000	9,860	8,200
June 12, 2025	10,000	10,000	10,000	10,010	9,920	6,400
June 11, 2025	9,950	9,950	9,950	10,160	9,940	10,500
June 10, 2025	10,010	9,950	9,950	10,010	9,950	3,300
June 09, 2025	9,980	10,010	10,010	10,080	9,960	9,100
June 06, 2025	9,930	9,950	9,950	9,960	9,900	4,300
June 05, 2025	9,970	9,930	9,930	9,970	9,900	2,700
June 04, 2025	9,850	9,970	9,970	10,000	9,850	9,200
June 03, 2025	9,830	9,840	9,840	9,870	9,800	8,100
June 02, 2025	9,810	9,810	9,810	9,920	9,810	9,400
May 30, 2025	9,750	9,800	9,800	9,880	9,750	7,600
May 29, 2025	9,730	9,810	9,810	9,840	9,730	15,900
May 28, 2025	9,710	9,720	9,720	9,770	9,680	9,100
May 27, 2025	9,620	9,710	9,710	9,780	9,620	9,900
May 26, 2025	9,760	9,670	9,670	9,820	9,660	13,000
May 23, 2025	9,740	9,730	9,730	9,830	9,710	5,900

Nippi,Incorporated (7932.T) JPX