If you invested ¥1000 in Nipro Corporation (8086.T) 10 years ago, it would be worth ¥1,351.25 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,315.24, while ¥1000 invested 1 year ago would be worth ¥932.7. This corresponds to total returns of 35.12%, 31.52%, -6.73%, respectively, with annualized returns of 3.05%, 5.63%, -6.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1,424 | 1,438.5 | 1,438.5 | 1,439 | 1,421.5 | 674,800 |
| September 10, 2026 | 1,420 | 1,446 | 1,446 | 1,446 | 1,410.5 | 1.23M |
| September 09, 2026 | 1,451 | 1,430 | 1,430 | 1,460 | 1,430 | 698,100 |
| September 08, 2026 | 1,450 | 1,460 | 1,460 | 1,460 | 1,437 | 767,900 |
| September 07, 2026 | 1,466 | 1,456.5 | 1,456.5 | 1,474 | 1,453.5 | 535,100 |
| September 04, 2026 | 1,498 | 1,470 | 1,470 | 1,505 | 1,464.5 | 647,900 |
| September 03, 2026 | 1,523 | 1,500 | 1,500 | 1,524 | 1,500 | 624,900 |
| September 02, 2026 | 1,545 | 1,522.5 | 1,522.5 | 1,550.5 | 1,522.5 | 720,600 |
| September 01, 2026 | 1,535.5 | 1,553 | 1,553 | 1,553 | 1,533.5 | 620,200 |
| August 31, 2026 | 1,523 | 1,537 | 1,537 | 1,537.5 | 1,515.5 | 713,600 |
| August 28, 2026 | 1,532 | 1,528 | 1,528 | 1,543 | 1,524 | 797,600 |
| August 27, 2026 | 1,570.5 | 1,532 | 1,532 | 1,574 | 1,532 | 1M |
| August 26, 2026 | 1,571 | 1,572.5 | 1,572.5 | 1,587.5 | 1,569 | 668,300 |
| August 25, 2026 | 1,588.5 | 1,576.5 | 1,576.5 | 1,597.5 | 1,574.5 | 446,900 |
| August 24, 2026 | 1,588.5 | 1,590.5 | 1,590.5 | 1,608 | 1,584 | 574,900 |
| August 21, 2026 | 1,577.5 | 1,586 | 1,586 | 1,607 | 1,571 | 891,900 |
| August 20, 2026 | 1,589.5 | 1,593 | 1,593 | 1,595 | 1,572.5 | 543,000 |
| August 19, 2026 | 1,582 | 1,560 | 1,560 | 1,586.5 | 1,535 | 835,300 |
| August 18, 2026 | 1,583.5 | 1,588.5 | 1,588.5 | 1,595.5 | 1,575.5 | 636,800 |
| August 17, 2026 | 1,607 | 1,583 | 1,583 | 1,616.5 | 1,577.5 | 676,700 |
| August 14, 2026 | 1,582 | 1,595 | 1,595 | 1,598.5 | 1,574.5 | 858,800 |
| August 13, 2026 | 1,609.5 | 1,585 | 1,585 | 1,615 | 1,579 | 847,200 |
| August 12, 2026 | 1,595 | 1,610.5 | 1,610.5 | 1,618 | 1,574 | 1.59M |
| August 10, 2026 | 1,631 | 1,671 | 1,671 | 1,684.5 | 1,611 | 997,800 |
| August 07, 2026 | 1,600 | 1,610 | 1,610 | 1,613.5 | 1,587 | 417,400 |
| August 06, 2026 | 1,620 | 1,613.5 | 1,613.5 | 1,631 | 1,604.5 | 372,000 |
| August 05, 2026 | 1,606.5 | 1,606 | 1,606 | 1,609 | 1,595 | 389,100 |
| August 04, 2026 | 1,601 | 1,591.5 | 1,591.5 | 1,604 | 1,587.5 | 530,700 |
| August 03, 2026 | 1,618.5 | 1,608.5 | 1,608.5 | 1,621 | 1,589 | 662,500 |
| July 31, 2026 | 1,642 | 1,625 | 1,625 | 1,655 | 1,619 | 635,600 |
| July 30, 2026 | 1,672.5 | 1,671.5 | 1,671.5 | 1,678 | 1,642.5 | 677,700 |
| July 29, 2026 | 1,641 | 1,669 | 1,669 | 1,671 | 1,629.5 | 872,800 |
| July 28, 2026 | 1,628 | 1,627 | 1,627 | 1,642.5 | 1,618.5 | 568,400 |
| July 27, 2026 | 1,586 | 1,628 | 1,628 | 1,628 | 1,579.5 | 912,700 |
| July 24, 2026 | 1,582.5 | 1,570 | 1,570 | 1,582.5 | 1,563.5 | 530,000 |
| July 23, 2026 | 1,575 | 1,553.5 | 1,553.5 | 1,580.5 | 1,544 | 731,700 |
| July 22, 2026 | 1,583 | 1,590.5 | 1,590.5 | 1,599 | 1,579.5 | 350,500 |
| July 21, 2026 | 1,604.5 | 1,599 | 1,599 | 1,613.5 | 1,589.5 | 524,300 |
| July 17, 2026 | 1,577.5 | 1,592 | 1,592 | 1,598 | 1,575.5 | 572,800 |
| July 16, 2026 | 1,594 | 1,580 | 1,580 | 1,605.5 | 1,577.5 | 509,200 |
| July 15, 2026 | 1,575 | 1,594 | 1,594 | 1,596 | 1,575 | 446,100 |
| July 14, 2026 | 1,579.5 | 1,581 | 1,581 | 1,598 | 1,556 | 474,400 |
| July 13, 2026 | 1,557 | 1,552.5 | 1,552.5 | 1,560 | 1,536.5 | 394,800 |
| July 10, 2026 | 1,560 | 1,546.5 | 1,546.5 | 1,569 | 1,542 | 433,100 |
| July 09, 2026 | 1,562.5 | 1,560 | 1,560 | 1,568 | 1,545 | 361,800 |
| July 08, 2026 | 1,562 | 1,569.5 | 1,569.5 | 1,574 | 1,555.5 | 566,800 |
| July 07, 2026 | 1,550 | 1,565 | 1,565 | 1,574.5 | 1,542 | 514,300 |
| July 06, 2026 | 1,550 | 1,552.5 | 1,552.5 | 1,558.5 | 1,543.5 | 445,100 |
| July 03, 2026 | 1,584 | 1,558.5 | 1,558.5 | 1,584.5 | 1,558.5 | 456,000 |
| July 02, 2026 | 1,566 | 1,566 | 1,566 | 1,577.5 | 1,548 | 693,900 |
| July 01, 2026 | 1,562.5 | 1,534 | 1,534 | 1,571.5 | 1,531 | 704,000 |
| June 30, 2026 | 1,612.5 | 1,576.5 | 1,576.5 | 1,616 | 1,576.5 | 666,800 |
| June 29, 2026 | 1,630 | 1,612.5 | 1,612.5 | 1,635 | 1,596 | 543,100 |
| June 26, 2026 | 1,640 | 1,605.5 | 1,605.5 | 1,641.5 | 1,601.5 | 342,200 |
| June 25, 2026 | 1,630 | 1,622.5 | 1,622.5 | 1,648.5 | 1,622.5 | 455,200 |
| June 24, 2026 | 1,626 | 1,627.5 | 1,627.5 | 1,643 | 1,619 | 491,100 |
| June 23, 2026 | 1,614 | 1,617 | 1,617 | 1,617.5 | 1,594.5 | 562,400 |
| June 22, 2026 | 1,642 | 1,624.5 | 1,624.5 | 1,652 | 1,617.5 | 459,600 |
| June 19, 2026 | 1,650 | 1,647 | 1,647 | 1,668 | 1,641.5 | 540,100 |
| June 18, 2026 | 1,653 | 1,664 | 1,664 | 1,676 | 1,642.5 | 548,100 |