If you invested ¥1000 in Nipro Corporation (8086.T) 10 years ago, it would be worth ¥1,514.69 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,308.93, while ¥1000 invested 1 year ago would be worth ¥1,189.98. This corresponds to total returns of 51.47%, 30.89%, 19%, respectively, with annualized returns of 4.24%, 5.53%, 19%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |