Skip to main content
Nippn Corporation (TYO:2001)
Japan flag Japan · Delayed Price · Currency is JPY
2,656.00
+8.00 (0.30%)
Apr 28, 2026, 3:30 PM JST

Nippn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,648.002,656.002,634.002,656.002,656.000.30%159,600
Apr 27, 20262,646.002,656.002,633.002,648.002,648.00-161,700
Apr 24, 20262,651.002,657.002,632.002,648.002,648.000.88%168,700
Apr 23, 20262,605.002,626.002,593.002,625.002,625.000.42%257,700
Apr 22, 20262,651.002,660.002,608.002,614.002,614.00-1.58%157,600
Apr 21, 20262,688.002,699.002,656.002,656.002,656.00-0.82%170,900
Apr 20, 20262,704.002,713.002,675.002,678.002,678.00-0.96%134,900
Apr 17, 20262,700.002,719.002,693.002,704.002,704.00-0.26%137,900
Apr 16, 20262,744.002,752.002,711.002,711.002,711.00-1.24%130,700
Apr 15, 20262,729.002,750.002,715.002,745.002,745.001.37%223,400
Apr 14, 20262,704.002,733.002,696.002,708.002,708.00-0.66%179,300
Apr 13, 20262,717.002,738.002,712.002,726.002,726.000.26%208,400
Apr 10, 20262,752.002,771.002,711.002,719.002,719.00-1.20%154,400
Apr 9, 20262,770.002,799.002,752.002,752.002,752.000.26%193,600
Apr 8, 20262,797.002,798.002,745.002,745.002,745.00-0.69%239,100
Apr 7, 20262,769.002,787.002,748.002,764.002,764.000.14%124,100
Apr 6, 20262,769.002,774.002,750.002,760.002,760.000.18%118,500
Apr 3, 20262,748.002,758.002,730.002,755.002,755.000.47%122,200
Apr 2, 20262,744.002,777.002,730.002,742.002,742.00-0.51%195,300
Apr 1, 20262,758.002,760.002,724.002,756.002,756.001.58%169,000
Mar 31, 20262,714.002,737.002,710.002,713.002,713.00-0.40%166,200
Mar 30, 20262,685.002,730.002,666.002,724.002,724.00-1.59%245,000
Mar 27, 20262,768.002,784.002,749.002,768.002,735.000.40%351,200
Mar 26, 20262,746.002,757.002,734.002,757.002,724.130.69%186,100
Mar 25, 20262,750.002,759.002,736.002,738.002,705.360.77%186,200
Mar 24, 20262,682.002,723.002,682.002,717.002,684.612.03%183,200
Mar 23, 20262,700.002,700.002,657.002,663.002,631.25-2.24%252,100
Mar 19, 20262,770.002,777.002,724.002,724.002,691.52-2.33%292,000
Mar 18, 20262,750.002,789.002,741.002,789.002,755.751.68%213,500
Mar 17, 20262,750.002,764.002,737.002,743.002,710.300.11%162,800
Mar 16, 20262,733.002,744.002,713.002,740.002,707.331.00%216,100
Mar 13, 20262,706.002,738.002,701.002,713.002,680.660.26%273,400
Mar 12, 20262,749.002,755.002,703.002,706.002,673.74-1.92%272,900
Mar 11, 20262,777.002,786.002,751.002,759.002,726.110.40%246,100
Mar 10, 20262,777.002,783.002,737.002,748.002,715.24-291,400
Mar 9, 20262,713.002,757.002,681.002,748.002,715.24-0.40%355,700
Mar 6, 20262,768.002,775.002,730.002,759.002,726.11-0.61%219,200
Mar 5, 20262,803.002,828.002,772.002,776.002,742.900.84%263,300
Mar 4, 20262,773.002,780.002,720.002,753.002,720.18-1.92%369,600
Mar 3, 20262,842.002,845.002,806.002,807.002,773.54-1.99%276,500
Mar 2, 20262,853.002,880.002,840.002,864.002,829.86-0.10%240,600
Feb 27, 20262,825.002,867.002,823.002,867.002,832.821.49%294,400
Feb 26, 20262,850.002,855.002,817.002,825.002,791.32-0.60%196,500
Feb 25, 20262,863.002,863.002,820.002,842.002,808.12-0.94%228,500
Feb 24, 20262,840.002,877.002,810.002,869.002,834.801.74%231,200
Feb 20, 20262,816.002,820.002,790.002,820.002,786.38-0.67%187,900
Feb 19, 20262,809.002,839.002,784.002,839.002,805.151.00%211,500
Feb 18, 20262,820.002,820.002,798.002,811.002,777.490.14%200,100
Feb 17, 20262,805.002,821.002,791.002,807.002,773.54-0.07%228,500
Feb 16, 20262,800.002,810.002,779.002,809.002,775.510.43%281,900
Feb 13, 20262,837.002,847.002,772.002,797.002,763.65-1.31%258,600
Feb 12, 20262,800.002,849.002,799.002,834.002,800.211.83%287,200
Feb 10, 20262,787.002,805.002,769.002,783.002,749.82-0.14%274,900
Feb 9, 20262,781.002,801.002,748.002,787.002,753.771.31%371,700
Feb 6, 20262,721.002,752.002,708.002,751.002,718.202.08%416,600
Feb 5, 20262,730.002,735.002,682.002,695.002,662.87-0.30%361,500
Feb 4, 20262,685.002,711.002,673.002,703.002,670.770.97%225,900
Feb 3, 20262,652.002,681.002,643.002,677.002,645.080.94%230,900
Feb 2, 20262,650.002,664.002,636.002,652.002,620.380.65%228,700
Jan 30, 20262,630.002,638.002,611.002,635.002,603.590.30%273,700
Jan 29, 20262,601.002,630.002,580.002,627.002,595.680.61%359,900
Jan 28, 20262,629.002,648.002,594.002,611.002,579.870.15%519,800
Jan 27, 20262,586.002,610.002,576.002,607.002,575.920.27%221,100
Jan 26, 20262,600.002,607.002,572.002,600.002,569.00-0.38%298,600
Jan 23, 20262,590.002,618.002,588.002,610.002,578.880.38%269,500
Jan 22, 20262,568.002,603.002,568.002,600.002,569.000.89%399,000
Jan 21, 20262,590.002,598.002,559.002,577.002,546.28-0.66%270,800
Jan 20, 20262,574.002,606.002,571.002,594.002,563.071.25%359,300
Jan 19, 20262,517.002,564.002,513.002,562.002,531.462.15%340,500
Jan 16, 20262,491.002,508.002,487.002,508.002,478.100.36%255,700
Jan 15, 20262,500.002,513.002,484.002,499.002,469.210.36%241,100
Jan 14, 20262,470.002,498.002,470.002,490.002,460.310.81%288,900
Jan 13, 20262,475.002,490.002,460.002,470.002,440.550.57%242,300
Jan 9, 20262,462.002,487.002,449.002,456.002,426.720.04%381,000
Jan 8, 20262,431.002,455.002,430.002,455.002,425.730.70%294,300
Jan 7, 20262,428.002,451.002,416.002,438.002,408.930.41%306,000
Jan 6, 20262,410.002,428.002,404.002,428.002,399.050.75%301,600
Jan 5, 20262,381.002,417.002,377.002,410.002,381.271.22%267,400
Dec 30, 20252,387.002,395.002,380.002,381.002,352.61-0.25%156,800
Dec 29, 20252,395.002,401.002,373.002,387.002,358.54-0.25%202,000
Dec 26, 20252,385.002,393.002,379.002,393.002,364.470.59%141,700
Dec 25, 20252,389.002,389.002,367.002,379.002,350.640.08%96,300
Dec 24, 20252,371.002,381.002,363.002,377.002,348.66-0.21%160,600
Dec 23, 20252,364.002,382.002,360.002,382.002,353.600.76%134,300
Dec 22, 20252,404.002,407.002,350.002,364.002,335.82-1.66%212,500
Dec 19, 20252,416.002,424.002,391.002,404.002,375.34-0.50%465,500
Dec 18, 20252,390.002,420.002,380.002,416.002,387.201.81%304,400
Dec 17, 20252,375.002,382.002,364.002,373.002,344.71-0.25%251,100
Dec 16, 20252,360.002,390.002,353.002,379.002,350.640.98%246,100
Dec 15, 20252,333.002,356.002,325.002,356.002,327.911.60%195,400
Dec 12, 20252,332.002,338.002,316.002,319.002,291.35-0.56%238,000
Dec 11, 20252,356.002,364.002,326.002,332.002,304.20-1.02%213,300
Dec 10, 20252,345.002,360.002,335.002,356.002,327.910.51%238,600
Dec 9, 20252,337.002,344.002,321.002,344.002,316.050.77%173,100
Dec 8, 20252,301.002,328.002,300.002,326.002,298.271.09%261,600
Dec 5, 20252,328.002,338.002,301.002,301.002,273.57-1.16%268,000
Dec 4, 20252,331.002,346.002,314.002,328.002,300.25-0.77%400,800
Dec 3, 20252,355.002,365.002,340.002,346.002,318.03-1.05%397,000
Dec 2, 20252,368.002,381.002,351.002,371.002,342.73-0.08%242,700
Dec 1, 20252,394.002,407.002,368.002,373.002,344.71-1.04%300,800