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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12,820	12,920	12,920	12,920	12,810	2,300
December 03, 2025	12,890	12,820	12,820	12,910	12,740	8,600
December 02, 2025	12,920	12,890	12,890	12,950	12,830	5,500
December 01, 2025	13,080	12,930	12,930	13,100	12,930	6,200
November 28, 2025	12,990	13,130	13,130	13,170	12,990	7,000
November 27, 2025	13,000	12,980	12,980	13,090	12,980	5,300
November 26, 2025	13,000	13,050	13,050	13,100	12,970	5,800
November 25, 2025	13,010	13,050	13,050	13,120	12,970	4,900
November 21, 2025	12,860	13,000	13,000	13,000	12,860	3,900
November 20, 2025	12,980	13,020	13,020	13,110	12,980	5,500
November 19, 2025	12,870	12,910	12,910	13,030	12,810	9,800
November 18, 2025	12,960	12,890	12,890	12,960	12,740	7,300
November 17, 2025	13,000	12,960	12,960	13,100	12,840	8,200
November 14, 2025	12,910	12,990	12,990	13,180	12,900	8,200
November 13, 2025	12,890	13,030	13,030	13,060	12,890	4,700
November 12, 2025	12,950	12,970	12,970	13,050	12,860	6,000
November 11, 2025	13,170	12,920	12,920	13,200	12,920	13,600
November 10, 2025	12,780	12,870	12,870	13,100	12,750	16,000
November 07, 2025	12,420	12,520	12,520	12,520	12,240	9,500
November 06, 2025	12,490	12,570	12,570	12,570	12,320	8,100
November 05, 2025	12,390	12,300	12,300	12,390	11,940	21,600
November 04, 2025	12,630	12,450	12,450	12,670	12,420	7,500
October 31, 2025	12,650	12,610	12,610	12,760	12,580	4,700
October 30, 2025	12,550	12,680	12,680	12,690	12,500	6,500
October 29, 2025	12,830	12,580	12,580	12,920	12,550	8,700
October 28, 2025	13,030	12,830	12,830	13,080	12,830	6,100
October 27, 2025	13,150	13,030	13,030	13,270	13,010	5,500
October 24, 2025	12,840	13,110	13,110	13,170	12,760	11,500
October 23, 2025	12,790	12,780	12,780	12,810	12,750	3,100
October 22, 2025	12,680	12,860	12,860	12,870	12,680	5,400
October 21, 2025	12,650	12,600	12,600	12,690	12,520	7,700
October 20, 2025	12,600	12,650	12,650	12,850	12,510	6,900
October 17, 2025	12,560	12,570	12,570	12,620	12,480	6,600
October 16, 2025	12,520	12,560	12,560	12,690	12,430	7,800
October 15, 2025	12,230	12,410	12,410	12,410	12,130	12,000
October 14, 2025	12,340	12,220	12,220	12,500	12,110	17,500
October 10, 2025	12,800	12,640	12,640	12,900	12,500	10,300
October 09, 2025	13,000	12,800	12,800	13,000	12,750	11,500
October 08, 2025	12,680	13,000	13,000	13,040	12,680	16,400
October 07, 2025	12,470	12,640	12,640	12,700	12,470	9,000
October 06, 2025	12,390	12,450	12,450	12,480	12,210	11,600
October 03, 2025	12,250	12,240	12,240	12,340	12,190	8,200
October 02, 2025	12,210	12,230	12,230	12,250	11,920	13,200
October 01, 2025	12,340	12,170	12,170	12,340	12,040	14,900
September 30, 2025	12,610	12,400	12,400	12,750	12,330	10,400
September 29, 2025	12,310	12,500	12,500	12,500	12,310	7,700
September 26, 2025	12,250	12,290	12,290	12,500	12,250	6,400
September 25, 2025	12,370	12,390	12,390	12,400	12,150	27,900
September 24, 2025	12,310	12,250	12,250	12,490	12,240	12,000
September 22, 2025	12,390	12,160	12,160	12,420	12,140	24,800
September 19, 2025	11,980	12,400	12,400	12,460	11,940	36,000
September 18, 2025	11,660	11,620	11,620	11,770	11,620	4,300
September 17, 2025	11,660	11,620	11,620	11,770	11,620	7,600
September 16, 2025	11,830	11,660	11,660	11,880	11,650	10,600
September 12, 2025	11,590	11,650	11,650	11,690	11,540	8,100
September 11, 2025	11,590	11,650	11,650	11,690	11,540	15,100
September 10, 2025	11,700	11,630	11,630	11,700	11,510	9,600
September 09, 2025	11,860	11,580	11,580	11,930	11,580	15,400
September 08, 2025	12,000	11,820	11,820	12,150	11,800	14,200
September 05, 2025	11,610	11,920	11,920	11,920	11,520	10,700

Nippi,Incorporated (7932.T) JPX