Skip to main content
Nippn Corporation (TYO:2001)
Japan flag Japan · Delayed Price · Currency is JPY
2,748.00
-11.00 (-0.40%)
At close: Mar 9, 2026

Nippn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,713.002,757.002,681.002,748.002,748.00-0.40%355,700
Mar 6, 20262,768.002,775.002,730.002,759.002,759.00-0.61%219,200
Mar 5, 20262,803.002,828.002,772.002,776.002,776.000.84%263,300
Mar 4, 20262,773.002,780.002,720.002,753.002,753.00-1.92%369,600
Mar 3, 20262,842.002,845.002,806.002,807.002,807.00-1.99%276,500
Mar 2, 20262,853.002,880.002,840.002,864.002,864.00-0.10%240,600
Feb 27, 20262,825.002,867.002,823.002,867.002,867.001.49%294,400
Feb 26, 20262,850.002,855.002,817.002,825.002,825.00-0.60%196,500
Feb 25, 20262,863.002,863.002,820.002,842.002,842.00-0.94%228,500
Feb 24, 20262,840.002,877.002,810.002,869.002,869.001.74%231,200
Feb 20, 20262,816.002,820.002,790.002,820.002,820.00-0.67%187,900
Feb 19, 20262,809.002,839.002,784.002,839.002,839.001.00%211,500
Feb 18, 20262,820.002,820.002,798.002,811.002,811.000.14%200,100
Feb 17, 20262,805.002,821.002,791.002,807.002,807.00-0.07%228,500
Feb 16, 20262,800.002,810.002,779.002,809.002,809.000.43%281,900
Feb 13, 20262,837.002,847.002,772.002,797.002,797.00-1.31%258,600
Feb 12, 20262,800.002,849.002,799.002,834.002,834.001.83%287,200
Feb 10, 20262,787.002,805.002,769.002,783.002,783.00-0.14%274,900
Feb 9, 20262,781.002,801.002,748.002,787.002,787.001.31%371,700
Feb 6, 20262,721.002,752.002,708.002,751.002,751.002.08%416,600
Feb 5, 20262,730.002,735.002,682.002,695.002,695.00-0.30%361,500
Feb 4, 20262,685.002,711.002,673.002,703.002,703.000.97%225,900
Feb 3, 20262,652.002,681.002,643.002,677.002,677.000.94%230,900
Feb 2, 20262,650.002,664.002,636.002,652.002,652.000.65%228,700
Jan 30, 20262,630.002,638.002,611.002,635.002,635.000.30%273,700
Jan 29, 20262,601.002,630.002,580.002,627.002,627.000.61%359,900
Jan 28, 20262,629.002,648.002,594.002,611.002,611.000.15%519,800
Jan 27, 20262,586.002,610.002,576.002,607.002,607.000.27%221,100
Jan 26, 20262,600.002,607.002,572.002,600.002,600.00-0.38%298,600
Jan 23, 20262,590.002,618.002,588.002,610.002,610.000.38%269,500
Jan 22, 20262,568.002,603.002,568.002,600.002,600.000.89%399,000
Jan 21, 20262,590.002,598.002,559.002,577.002,577.00-0.66%270,800
Jan 20, 20262,574.002,606.002,571.002,594.002,594.001.25%359,300
Jan 19, 20262,517.002,564.002,513.002,562.002,562.002.15%340,500
Jan 16, 20262,491.002,508.002,487.002,508.002,508.000.36%255,700
Jan 15, 20262,500.002,513.002,484.002,499.002,499.000.36%241,100
Jan 14, 20262,470.002,498.002,470.002,490.002,490.000.81%288,900
Jan 13, 20262,475.002,490.002,460.002,470.002,470.000.57%242,300
Jan 9, 20262,462.002,487.002,449.002,456.002,456.000.04%381,000
Jan 8, 20262,431.002,455.002,430.002,455.002,455.000.70%294,300
Jan 7, 20262,428.002,451.002,416.002,438.002,438.000.41%306,000
Jan 6, 20262,410.002,428.002,404.002,428.002,428.000.75%301,600
Jan 5, 20262,381.002,417.002,377.002,410.002,410.001.22%267,400
Dec 30, 20252,387.002,395.002,380.002,381.002,381.00-0.25%156,800
Dec 29, 20252,395.002,401.002,373.002,387.002,387.00-0.25%202,000
Dec 26, 20252,385.002,393.002,379.002,393.002,393.000.59%141,700
Dec 25, 20252,389.002,389.002,367.002,379.002,379.000.08%96,300
Dec 24, 20252,371.002,381.002,363.002,377.002,377.00-0.21%160,600
Dec 23, 20252,364.002,382.002,360.002,382.002,382.000.76%134,300
Dec 22, 20252,404.002,407.002,350.002,364.002,364.00-1.66%212,500
Dec 19, 20252,416.002,424.002,391.002,404.002,404.00-0.50%465,500
Dec 18, 20252,390.002,420.002,380.002,416.002,416.001.81%304,400
Dec 17, 20252,375.002,382.002,364.002,373.002,373.00-0.25%251,100
Dec 16, 20252,360.002,390.002,353.002,379.002,379.000.98%246,100
Dec 15, 20252,333.002,356.002,325.002,356.002,356.001.60%195,400
Dec 12, 20252,332.002,338.002,316.002,319.002,319.00-0.56%238,000
Dec 11, 20252,356.002,364.002,326.002,332.002,332.00-1.02%213,300
Dec 10, 20252,345.002,360.002,335.002,356.002,356.000.51%238,600
Dec 9, 20252,337.002,344.002,321.002,344.002,344.000.77%173,100
Dec 8, 20252,301.002,328.002,300.002,326.002,326.001.09%261,600
Dec 5, 20252,328.002,338.002,301.002,301.002,301.00-1.16%268,000
Dec 4, 20252,331.002,346.002,314.002,328.002,328.00-0.77%400,800
Dec 3, 20252,355.002,365.002,340.002,346.002,346.00-1.05%397,000
Dec 2, 20252,368.002,381.002,351.002,371.002,371.00-0.08%242,700
Dec 1, 20252,394.002,407.002,368.002,373.002,373.00-1.04%300,800
Nov 28, 20252,375.002,403.002,371.002,398.002,398.001.44%356,100
Nov 27, 20252,366.002,385.002,358.002,364.002,364.00-0.08%276,900
Nov 26, 20252,349.002,387.002,340.002,366.002,366.001.59%365,600
Nov 25, 20252,320.002,346.002,316.002,329.002,329.000.39%282,800
Nov 21, 20252,290.002,326.002,290.002,320.002,320.002.93%686,800
Nov 20, 20252,260.002,278.002,254.002,254.002,254.00-0.70%321,600
Nov 19, 20252,254.002,270.002,253.002,270.002,270.000.27%252,500
Nov 18, 20252,271.002,271.002,235.002,264.002,264.000.04%429,800
Nov 17, 20252,250.002,276.002,250.002,263.002,263.001.03%355,000
Nov 14, 20252,232.002,247.002,221.002,240.002,240.000.81%248,200
Nov 13, 20252,226.002,228.002,212.002,222.002,222.000.05%180,500
Nov 12, 20252,228.002,244.002,215.002,221.002,221.00-0.09%273,100
Nov 11, 20252,227.002,227.002,190.002,223.002,223.00-0.36%276,700
Nov 10, 20252,243.002,245.002,208.002,231.002,231.00-0.18%406,500
Nov 7, 20252,229.002,243.002,226.002,235.002,235.000.72%366,000
Nov 6, 20252,213.002,233.002,200.002,219.002,219.000.86%381,300
Nov 5, 20252,221.002,232.002,191.002,200.002,200.00-0.14%469,600
Nov 4, 20252,181.002,206.002,177.002,203.002,203.000.59%323,700
Oct 31, 20252,215.002,215.002,183.002,190.002,190.00-0.86%447,900
Oct 30, 20252,219.002,226.002,192.002,209.002,209.00-0.27%424,600
Oct 29, 20252,240.002,245.002,215.002,215.002,215.00-0.76%730,900
Oct 28, 20252,245.002,254.002,218.002,232.002,232.00-1.28%2,573,900
Oct 27, 20252,254.002,270.002,240.002,261.002,261.000.98%301,400
Oct 24, 20252,277.002,289.002,238.002,239.002,239.00-1.80%335,900
Oct 23, 20252,255.002,280.002,254.002,280.002,280.000.48%557,400
Oct 22, 20252,240.002,269.002,227.002,269.002,269.000.67%1,500,200
Oct 21, 20252,253.002,289.002,234.002,254.002,254.00-0.62%950,500
Oct 20, 20252,250.002,270.002,249.002,268.002,268.001.11%278,600
Oct 17, 20252,227.002,252.002,224.002,243.002,243.000.04%317,800
Oct 16, 20252,256.002,273.002,240.002,242.002,242.00-0.62%361,200
Oct 15, 20252,204.002,269.002,201.002,256.002,256.000.49%752,400
Oct 14, 20252,201.002,248.002,200.002,245.002,245.001.13%198,800
Oct 10, 20252,228.002,235.002,217.002,220.002,220.00-1.03%150,800
Oct 9, 20252,250.002,269.002,241.002,243.002,243.00-0.44%154,200
Oct 8, 20252,280.002,298.002,252.002,253.002,253.00-1.40%171,600