If you invested ¥1000 in Nipro Corporation (8086.T) 10 years ago, it would be worth ¥1,559.15 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,342.54, while ¥1000 invested 1 year ago would be worth ¥1,303.24. This corresponds to total returns of 55.91%, 34.25%, 30.32%, respectively, with annualized returns of 4.54%, 6.06%, 30.32%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 1,699 | 1,660 | 1,660 | 1,712.5 | 1,655 | 698,500 |
| June 16, 2026 | 1,642 | 1,648 | 1,648 | 1,648 | 1,632 | 685,800 |
| June 15, 2026 | 1,680 | 1,658 | 1,658 | 1,688 | 1,657 | 840,300 |
| June 12, 2026 | 1,721 | 1,688.5 | 1,688.5 | 1,722.5 | 1,682 | 749,300 |
| June 11, 2026 | 1,716.5 | 1,722.5 | 1,722.5 | 1,729 | 1,706 | 586,900 |
| June 10, 2026 | 1,720.5 | 1,737 | 1,737 | 1,740.5 | 1,712 | 632,300 |
| June 09, 2026 | 1,727 | 1,705.5 | 1,705.5 | 1,732 | 1,698.5 | 613,100 |
| June 08, 2026 | 1,730 | 1,725 | 1,725 | 1,754.5 | 1,710 | 607,200 |
| June 05, 2026 | 1,732.5 | 1,749.5 | 1,749.5 | 1,752 | 1,724 | 591,500 |
| June 04, 2026 | 1,740 | 1,722 | 1,722 | 1,740 | 1,698 | 635,500 |
| June 03, 2026 | 1,697 | 1,734 | 1,734 | 1,739.5 | 1,687.5 | 548,300 |
| June 02, 2026 | 1,709 | 1,712 | 1,712 | 1,722.5 | 1,697.5 | 621,700 |
| June 01, 2026 | 1,742 | 1,728 | 1,728 | 1,760.5 | 1,718.5 | 772,400 |
| May 29, 2026 | 1,705.5 | 1,721 | 1,721 | 1,726.5 | 1,697.5 | 1.03M |
| May 28, 2026 | 1,713 | 1,707.5 | 1,707.5 | 1,719 | 1,696 | 570,700 |
| May 27, 2026 | 1,702 | 1,713 | 1,713 | 1,729 | 1,699.5 | 662,900 |
| May 26, 2026 | 1,719.5 | 1,718.5 | 1,718.5 | 1,738 | 1,692 | 820,400 |
| May 25, 2026 | 1,706 | 1,699.5 | 1,699.5 | 1,707.5 | 1,676.5 | 766,800 |
| May 22, 2026 | 1,706.5 | 1,713 | 1,713 | 1,721 | 1,690.5 | 823,100 |
| May 21, 2026 | 1,720 | 1,713.5 | 1,713.5 | 1,728.5 | 1,702.5 | 737,000 |
| May 20, 2026 | 1,682 | 1,726.5 | 1,726.5 | 1,734 | 1,673.5 | 1.82M |
| May 19, 2026 | 1,629 | 1,655.5 | 1,655.5 | 1,673 | 1,615 | 1.46M |
| May 18, 2026 | 1,620 | 1,608 | 1,608 | 1,626 | 1,598.5 | 1.05M |
| May 15, 2026 | 1,640 | 1,621.5 | 1,621.5 | 1,640 | 1,607 | 829,700 |
| May 14, 2026 | 1,630.5 | 1,641 | 1,641 | 1,641 | 1,607.5 | 1.76M |
| May 13, 2026 | 1,564 | 1,630.5 | 1,630.5 | 1,640 | 1,550.5 | 4.08M |
| May 12, 2026 | 1,460 | 1,460.5 | 1,460.5 | 1,470 | 1,446 | 939,200 |
| May 11, 2026 | 1,465.5 | 1,470.5 | 1,470.5 | 1,477 | 1,462 | 719,600 |
| May 08, 2026 | 1,493.5 | 1,475.5 | 1,475.5 | 1,493.5 | 1,468 | 749,600 |
| May 07, 2026 | 1,486 | 1,493.5 | 1,493.5 | 1,507.5 | 1,477 | 754,800 |
| May 01, 2026 | 1,500 | 1,490.5 | 1,490.5 | 1,505.5 | 1,485.5 | 691,600 |
| April 30, 2026 | 1,519 | 1,519 | 1,519 | 1,524 | 1,507 | 549,100 |
| April 28, 2026 | 1,534.5 | 1,533.5 | 1,533.5 | 1,534.5 | 1,519 | 521,300 |
| April 27, 2026 | 1,530 | 1,524.5 | 1,524.5 | 1,541.5 | 1,518.5 | 384,400 |
| April 24, 2026 | 1,550 | 1,533 | 1,533 | 1,552.5 | 1,531 | 470,100 |
| April 23, 2026 | 1,554 | 1,535 | 1,535 | 1,560.5 | 1,529 | 863,200 |
| April 22, 2026 | 1,592.5 | 1,563.5 | 1,563.5 | 1,594 | 1,562.5 | 506,400 |
| April 21, 2026 | 1,601.5 | 1,592.5 | 1,592.5 | 1,608.5 | 1,586 | 410,200 |
| April 20, 2026 | 1,618 | 1,600.5 | 1,600.5 | 1,621 | 1,598 | 440,800 |
| April 17, 2026 | 1,622 | 1,617 | 1,617 | 1,632.5 | 1,616 | 444,000 |
| April 16, 2026 | 1,650 | 1,635 | 1,635 | 1,651.5 | 1,630 | 506,900 |
| April 15, 2026 | 1,636 | 1,643 | 1,643 | 1,645.5 | 1,632 | 561,700 |
| April 14, 2026 | 1,660 | 1,626.5 | 1,626.5 | 1,664 | 1,616.5 | 551,100 |
| April 13, 2026 | 1,644 | 1,650.5 | 1,650.5 | 1,653.5 | 1,632.5 | 636,400 |
| April 10, 2026 | 1,638 | 1,634.5 | 1,634.5 | 1,653 | 1,629 | 650,000 |
| April 09, 2026 | 1,631.5 | 1,634 | 1,634 | 1,639.5 | 1,623 | 664,400 |
| April 08, 2026 | 1,650 | 1,625.5 | 1,625.5 | 1,650.5 | 1,620 | 821,500 |
| April 07, 2026 | 1,631.5 | 1,630.5 | 1,630.5 | 1,645 | 1,628.5 | 388,700 |
| April 06, 2026 | 1,641 | 1,629.5 | 1,629.5 | 1,644 | 1,629.5 | 483,700 |
| 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 | 1,561.5 | 1,581.5 | 1,551 | 1.3M |
| March 26, 2026 | 1,534 | 1,552 | 1,534.31 | 1,552 | 1,532 | 1.13M |
| March 25, 2026 | 1,523 | 1,534 | 1,516.52 | 1,540 | 1,519 | 657,900 |