If you invested ¥1000 in Nipro Corporation (8086.T) 10 years ago, it would be worth ¥1,264.51 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,285.81, while ¥1000 invested 1 year ago would be worth ¥877.32. This corresponds to total returns of 26.45%, 28.58%, -12.27%, respectively, with annualized returns of 2.37%, 5.16%, -12.27%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 1,351.5 | 1,340.5 | 1,340.5 | 1,354 | 1,339 | 609,100 |
| October 21, 2026 | 1,379.5 | 1,346.5 | 1,346.5 | 1,382 | 1,340 | 770,200 |
| October 20, 2026 | 1,367.5 | 1,364.5 | 1,364.5 | 1,373 | 1,355 | 752,200 |
| October 19, 2026 | 1,384.5 | 1,367.5 | 1,367.5 | 1,389 | 1,361 | 439,700 |
| October 16, 2026 | 1,384 | 1,378 | 1,378 | 1,384 | 1,360.5 | 554,400 |
| October 15, 2026 | 1,362.5 | 1,373 | 1,373 | 1,380 | 1,352 | 1.21M |
| October 14, 2026 | 1,333.5 | 1,354 | 1,354 | 1,363.5 | 1,330.5 | 962,700 |
| October 13, 2026 | 1,330 | 1,350.5 | 1,350.5 | 1,357 | 1,315.5 | 821,300 |
| October 09, 2026 | 1,336 | 1,319 | 1,319 | 1,344 | 1,310 | 903,400 |
| October 08, 2026 | 1,353.5 | 1,330.5 | 1,330.5 | 1,354 | 1,315 | 955,500 |
| October 07, 2026 | 1,338 | 1,347 | 1,347 | 1,352 | 1,336 | 869,400 |
| October 06, 2026 | 1,325 | 1,332.5 | 1,332.5 | 1,335 | 1,317 | 809,700 |
| October 05, 2026 | 1,313 | 1,316 | 1,316 | 1,321 | 1,292.5 | 863,600 |
| October 02, 2026 | 1,340 | 1,307 | 1,307 | 1,354.5 | 1,307 | 1.22M |
| October 01, 2026 | 1,361.5 | 1,350.5 | 1,350.5 | 1,362 | 1,338.5 | 803,700 |
| September 30, 2026 | 1,370 | 1,368.5 | 1,368.5 | 1,377.5 | 1,347 | 1.02M |
| September 29, 2026 | 1,430.5 | 1,371 | 1,371 | 1,430.5 | 1,370 | 1.09M |
| September 28, 2026 | 1,452.5 | 1,435 | 1,435 | 1,457.5 | 1,434 | 849,400 |
| September 25, 2026 | 1,445 | 1,450.5 | 1,450.5 | 1,462 | 1,444.5 | 713,500 |
| September 24, 2026 | 1,443 | 1,441 | 1,441 | 1,464.5 | 1,441 | 669,200 |
| September 18, 2026 | 1,475.5 | 1,443 | 1,443 | 1,476 | 1,434 | 1.9M |
| September 17, 2026 | 1,473.5 | 1,473 | 1,473 | 1,478 | 1,462 | 581,000 |
| September 16, 2026 | 1,446 | 1,464 | 1,464 | 1,464 | 1,442 | 827,700 |
| September 15, 2026 | 1,452.5 | 1,450.5 | 1,450.5 | 1,455.5 | 1,442.5 | 581,000 |
| 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 |