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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nippi,Incorporated (7932.T) JPX