Nipro Corporation (8086.T) JPX
1,647.00
+31.5(+1.95%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,647.00
+31.5(+1.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1,621.5 | 1,647 | 1,647 | 1,653.5 | 1,621.5 | 985,000 |
| April 02, 2026 | 1,620 | 1,615.5 | 1,615.5 | 1,645 | 1,610 | 1.2M |
| April 01, 2026 | 1,575 | 1,613.5 | 1,613.5 | 1,613.5 | 1,568 | 1.42M |
| March 31, 2026 | 1,575 | 1,552 | 1,552 | 1,576.5 | 1,550.5 | 919,000 |
| March 30, 2026 | 1,510 | 1,573 | 1,573 | 1,577 | 1,505.5 | 952,900 |
| March 27, 2026 | 1,553 | 1,579.5 | 1,579.5 | 1,581.5 | 1,551 | 1.3M |
| March 26, 2026 | 1,534 | 1,552 | 1,552 | 1,552 | 1,532 | 1.13M |
| March 25, 2026 | 1,523 | 1,534 | 1,534 | 1,540 | 1,519 | 657,900 |
| March 24, 2026 | 1,492 | 1,507 | 1,507 | 1,508 | 1,490.5 | 720,700 |
| March 23, 2026 | 1,514.5 | 1,477 | 1,477 | 1,514.5 | 1,472.5 | 1.14M |
| March 19, 2026 | 1,504 | 1,486 | 1,486 | 1,506 | 1,482.5 | 738,600 |
| March 18, 2026 | 1,500 | 1,522 | 1,522 | 1,531 | 1,497.5 | 570,400 |
| March 17, 2026 | 1,499 | 1,489 | 1,489 | 1,505 | 1,489 | 355,600 |
| March 16, 2026 | 1,495.5 | 1,489 | 1,489 | 1,503.5 | 1,482 | 546,700 |
| March 13, 2026 | 1,497 | 1,495 | 1,495 | 1,516 | 1,489 | 513,300 |
| March 12, 2026 | 1,527 | 1,507.5 | 1,507.5 | 1,528 | 1,505.5 | 692,800 |
| March 11, 2026 | 1,540 | 1,539 | 1,539 | 1,558.5 | 1,539 | 447,100 |
| March 10, 2026 | 1,558.5 | 1,526 | 1,526 | 1,560 | 1,525 | 189,500 |
| March 09, 2026 | 1,525 | 1,532.5 | 1,532.5 | 1,541 | 1,509 | 731,800 |
| March 06, 2026 | 1,537 | 1,555 | 1,555 | 1,563 | 1,530.5 | 538,900 |
| March 05, 2026 | 1,551 | 1,555 | 1,555 | 1,564.5 | 1,540.5 | 781,400 |
| March 04, 2026 | 1,563 | 1,537.5 | 1,537.5 | 1,570 | 1,529 | 592,500 |
| March 03, 2026 | 1,578 | 1,585 | 1,585 | 1,598.5 | 1,571 | 771,600 |
| March 02, 2026 | 1,578 | 1,591.5 | 1,591.5 | 1,591.5 | 1,568.5 | 742,500 |
| February 27, 2026 | 1,570 | 1,590.5 | 1,590.5 | 1,591.5 | 1,563.5 | 1.26M |
| February 26, 2026 | 1,559 | 1,560 | 1,560 | 1,569 | 1,551.5 | 554,700 |
| February 25, 2026 | 1,559 | 1,550 | 1,550 | 1,559 | 1,541 | 785,100 |
| February 24, 2026 | 1,533.5 | 1,561.5 | 1,561.5 | 1,575 | 1,521.5 | 1M |
| February 20, 2026 | 1,560 | 1,536.5 | 0 | 1,562.5 | 1,526.5 | 653,900 |
| February 19, 2026 | 1,558 | 1,560 | 0 | 1,562.5 | 1,546.5 | 671,300 |
| February 18, 2026 | 1,536.5 | 1,558 | 0 | 1,565.5 | 1,534 | 782,700 |
| February 17, 2026 | 1,518 | 1,527 | 0 | 1,537.5 | 1,509.5 | 595,700 |
| February 16, 2026 | 1,520 | 1,508.5 | 0 | 1,524 | 1,505 | 529,800 |
| February 13, 2026 | 1,520 | 1,516 | 0 | 1,542 | 1,504 | 825,100 |
| February 12, 2026 | 1,515 | 1,518.5 | 0 | 1,521 | 1,499 | 1.33M |
| February 10, 2026 | 1,497.5 | 1,507 | 0 | 1,524.5 | 1,478.5 | 2.11M |
| February 09, 2026 | 1,474 | 1,448 | 0 | 1,478 | 1,438 | 812,200 |
| February 06, 2026 | 1,452 | 1,444.5 | 0 | 1,454.5 | 1,438 | 402,900 |
| February 05, 2026 | 1,440 | 1,444 | 0 | 1,454 | 1,438 | 609,000 |
| February 04, 2026 | 1,421 | 1,436.5 | 0 | 1,437 | 1,418.5 | 411,200 |
| February 03, 2026 | 1,416 | 1,420 | 0 | 1,425.5 | 1,414 | 481,700 |
| February 02, 2026 | 1,445 | 1,415 | 0 | 1,446.5 | 1,414 | 481,200 |
| January 30, 2026 | 1,424.5 | 1,420 | 0 | 1,427 | 1,408.5 | 495,600 |
| January 29, 2026 | 1,402.5 | 1,407.5 | 0 | 1,413.5 | 1,401 | 552,700 |
| January 28, 2026 | 1,420 | 1,412 | 0 | 1,425 | 1,402 | 580,900 |
| January 27, 2026 | 1,433 | 1,427.5 | 0 | 1,440 | 1,427 | 438,300 |
| January 26, 2026 | 1,427.5 | 1,439 | 0 | 1,440 | 1,421.5 | 576,300 |
| January 23, 2026 | 1,450 | 1,452 | 0 | 1,456 | 1,441 | 435,200 |
| January 22, 2026 | 1,457 | 1,456.5 | 0 | 1,468 | 1,445 | 502,300 |
| January 21, 2026 | 1,442.5 | 1,442.5 | 0 | 1,445.5 | 1,427.5 | 684,500 |
| January 20, 2026 | 1,463 | 1,447 | 0 | 1,465 | 1,447 | 439,100 |
| January 19, 2026 | 1,479 | 1,463.5 | 0 | 1,484 | 1,463.5 | 357,100 |
| January 16, 2026 | 1,478 | 1,485.5 | 0 | 1,487.5 | 1,469 | 599,100 |
| January 15, 2026 | 1,477.5 | 1,478 | 0 | 1,487 | 1,464 | 352,800 |
| January 14, 2026 | 1,474.5 | 1,482 | 0 | 1,492.5 | 1,473.5 | 505,900 |
| January 13, 2026 | 1,477 | 1,482 | 0 | 1,489 | 1,467 | 400,000 |
| January 09, 2026 | 1,477.5 | 1,474.5 | 0 | 1,481 | 1,465.5 | 342,100 |
| January 08, 2026 | 1,485 | 1,470.5 | 0 | 1,490.5 | 1,469 | 684,800 |
| January 07, 2026 | 1,484 | 1,489 | 0 | 1,496.5 | 1,478 | 510,600 |
| January 06, 2026 | 1,490 | 1,491 | 0 | 1,504 | 1,486.5 | 406,200 |