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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	11,560	11,590	11,590	11,600	11,450	10,800
September 03, 2025	11,850	11,550	11,550	11,960	11,550	13,100
September 02, 2025	11,700	11,850	11,850	11,900	11,640	6,100
September 01, 2025	11,850	11,610	11,610	11,900	11,520	12,100
August 29, 2025	11,850	11,890	11,890	11,890	11,820	2,900
August 28, 2025	11,840	11,900	11,900	11,900	11,710	3,400
August 27, 2025	11,800	11,840	11,840	11,930	11,700	4,800
August 26, 2025	11,900	11,700	11,700	11,900	11,560	10,200
August 25, 2025	11,970	11,830	11,830	12,000	11,830	6,700
August 22, 2025	11,450	11,810	11,810	11,920	11,450	15,400
August 21, 2025	11,470	11,440	11,440	11,480	11,300	12,800
August 20, 2025	11,630	11,450	11,450	11,630	11,340	17,800
August 19, 2025	11,690	11,700	11,700	11,730	11,410	13,200
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

Nippi,Incorporated (7932.T) JPX