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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,980	13,990	13,990	14,370	13,880	12,300
February 19, 2026	13,800	13,860	13,860	13,890	13,680	8,700
February 18, 2026	13,600	13,760	13,760	13,780	13,600	9,000
February 17, 2026	13,900	13,550	13,550	13,900	13,380	24,000
February 16, 2026	14,000	13,770	13,770	14,000	13,700	21,300
February 13, 2026	14,150	13,990	13,990	14,210	13,800	17,500
February 12, 2026	14,490	14,120	14,120	14,490	14,050	19,800
February 10, 2026	14,320	14,490	14,490	14,650	14,320	12,000
February 09, 2026	14,150	14,290	14,290	14,430	14,140	12,500
February 06, 2026	14,200	14,150	14,150	14,220	14,100	4,700
February 05, 2026	14,060	14,210	14,210	14,260	14,060	5,900
February 04, 2026	14,030	14,060	14,060	14,060	13,980	3,600
February 03, 2026	13,870	14,030	14,030	14,040	13,870	4,300
February 02, 2026	14,000	13,850	13,850	14,030	13,840	6,100
January 30, 2026	13,800	14,000	14,000	14,060	13,780	5,800
January 29, 2026	13,680	13,800	13,800	13,820	13,620	10,700
January 28, 2026	13,900	13,670	13,670	13,900	13,650	8,900
January 27, 2026	13,810	13,860	13,860	13,960	13,750	7,000
January 26, 2026	14,000	13,840	13,840	14,000	13,750	11,500
January 23, 2026	14,020	14,070	14,070	14,110	14,020	9,000
January 22, 2026	13,880	14,060	14,060	14,180	13,850	9,400
January 21, 2026	13,990	13,880	13,880	13,990	13,800	8,000
January 20, 2026	13,980	14,050	14,050	14,110	13,890	9,000
January 19, 2026	14,040	13,970	13,970	14,040	13,900	6,200
January 16, 2026	13,920	14,010	14,010	14,040	13,920	8,900
January 15, 2026	13,780	13,920	13,920	14,020	13,780	9,400
January 14, 2026	13,850	13,780	13,780	14,020	13,770	10,100
January 13, 2026	13,730	13,760	13,760	13,850	13,720	6,500
January 09, 2026	13,620	13,720	13,720	13,720	13,600	6,700
January 08, 2026	13,800	13,680	13,680	13,880	13,630	6,200
January 07, 2026	13,630	13,800	13,800	13,830	13,600	9,800
January 06, 2026	13,700	13,580	13,580	13,800	13,510	13,700
January 05, 2026	13,790	13,700	13,700	13,950	13,650	9,200
December 30, 2025	13,120	13,790	13,790	13,870	13,120	14,500
December 29, 2025	13,200	13,260	13,260	13,430	13,100	9,200
December 26, 2025	12,970	12,980	12,980	13,000	12,920	7,300
December 25, 2025	12,960	12,970	12,970	13,030	12,950	5,400
December 24, 2025	12,980	12,960	12,960	13,000	12,960	4,500
December 23, 2025	13,050	12,980	12,980	13,070	12,930	12,600
December 22, 2025	12,990	13,060	13,060	13,060	12,980	7,100
December 19, 2025	12,940	12,970	12,970	12,970	12,920	4,500
December 18, 2025	12,940	12,950	12,950	12,950	12,890	3,500
December 17, 2025	12,950	12,900	12,900	13,020	12,900	9,000
December 16, 2025	12,870	12,940	12,940	12,940	12,870	4,900
December 15, 2025	12,870	12,890	12,890	12,950	12,850	3,900
December 12, 2025	12,830	12,870	12,870	12,920	12,810	6,800
December 11, 2025	12,890	12,830	12,830	12,900	12,780	8,700
December 10, 2025	12,830	12,920	12,920	12,920	12,830	6,000
December 09, 2025	12,830	12,870	12,870	12,900	12,830	4,100
December 08, 2025	12,850	12,870	12,870	12,930	12,740	83,500
December 05, 2025	12,900	12,850	12,850	12,940	12,830	4,100
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

Nippi,Incorporated (7932.T) JPX