Nippon Thompson Co., Ltd. (TYO:6480)
Japan
· Delayed Price · Currency is JPY 921.00
+32.00 (3.60%)
Mar 10, 2026, 10:17 AM JST
Nippon Thompson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 880.00 | 889.00 | 851.00 | 889.00 | 889.00 | -6.03% | 809,900 |
| Mar 6, 2026 | 929.00 | 955.00 | 916.00 | 946.00 | 946.00 | -0.53% | 407,900 |
| Mar 5, 2026 | 950.00 | 977.00 | 942.00 | 951.00 | 951.00 | 6.61% | 611,100 |
| Mar 4, 2026 | 914.00 | 942.00 | 874.00 | 892.00 | 892.00 | -6.99% | 848,400 |
| Mar 3, 2026 | 1,001.00 | 1,011.00 | 956.00 | 959.00 | 959.00 | -5.33% | 872,100 |
| Mar 2, 2026 | 1,030.00 | 1,031.00 | 1,005.00 | 1,013.00 | 1,013.00 | -5.68% | 810,500 |
| Feb 27, 2026 | 1,056.00 | 1,079.00 | 1,051.00 | 1,074.00 | 1,074.00 | 1.90% | 380,500 |
| Feb 26, 2026 | 1,098.00 | 1,116.00 | 1,051.00 | 1,054.00 | 1,054.00 | -1.95% | 766,000 |
| Feb 25, 2026 | 1,098.00 | 1,098.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.37% | 356,200 |
| Feb 24, 2026 | 1,057.00 | 1,090.00 | 1,048.00 | 1,079.00 | 1,079.00 | 2.18% | 454,500 |
| Feb 20, 2026 | 1,065.00 | 1,078.00 | 1,052.00 | 1,056.00 | 1,056.00 | -1.49% | 224,000 |
| Feb 19, 2026 | 1,050.00 | 1,083.00 | 1,049.00 | 1,072.00 | 1,072.00 | 2.19% | 253,200 |
| Feb 18, 2026 | 1,053.00 | 1,058.00 | 1,046.00 | 1,049.00 | 1,049.00 | 0.48% | 282,200 |
| Feb 17, 2026 | 1,060.00 | 1,060.00 | 1,028.00 | 1,044.00 | 1,044.00 | -2.25% | 392,900 |
| Feb 16, 2026 | 1,070.00 | 1,080.00 | 1,058.00 | 1,068.00 | 1,068.00 | 0.19% | 330,300 |
| Feb 13, 2026 | 1,103.00 | 1,108.00 | 1,059.00 | 1,066.00 | 1,066.00 | -4.48% | 560,800 |
| Feb 12, 2026 | 1,095.00 | 1,131.00 | 1,074.00 | 1,116.00 | 1,116.00 | 4.30% | 766,700 |
| Feb 10, 2026 | 1,060.00 | 1,090.00 | 1,028.00 | 1,070.00 | 1,070.00 | 8.63% | 1,366,100 |
| Feb 9, 2026 | 1,024.00 | 1,030.00 | 940.00 | 985.00 | 985.00 | 1.34% | 1,516,500 |
| Feb 6, 2026 | 975.00 | 978.00 | 965.00 | 972.00 | 972.00 | 0.41% | 526,200 |
| Feb 5, 2026 | 978.00 | 982.00 | 964.00 | 968.00 | 968.00 | -0.10% | 427,900 |
| Feb 4, 2026 | 951.00 | 972.00 | 938.00 | 969.00 | 969.00 | 1.36% | 730,300 |
| Feb 3, 2026 | 951.00 | 962.00 | 941.00 | 956.00 | 956.00 | 2.03% | 586,500 |
| Feb 2, 2026 | 967.00 | 972.00 | 933.00 | 937.00 | 937.00 | 2.18% | 792,400 |
| Jan 30, 2026 | 908.00 | 926.00 | 898.00 | 917.00 | 917.00 | 1.78% | 296,800 |
| Jan 29, 2026 | 899.00 | 903.00 | 886.00 | 901.00 | 901.00 | 1.81% | 256,100 |
| Jan 28, 2026 | 886.00 | 893.00 | 874.00 | 885.00 | 885.00 | -1.45% | 246,700 |
| Jan 27, 2026 | 890.00 | 923.00 | 883.00 | 898.00 | 898.00 | 1.47% | 379,000 |
| Jan 26, 2026 | 897.00 | 899.00 | 881.00 | 885.00 | 885.00 | -3.38% | 354,800 |
| Jan 23, 2026 | 912.00 | 923.00 | 908.00 | 916.00 | 916.00 | 0.99% | 179,400 |
| Jan 22, 2026 | 911.00 | 916.00 | 899.00 | 907.00 | 907.00 | - | 228,200 |
| Jan 21, 2026 | 887.00 | 907.00 | 883.00 | 907.00 | 907.00 | 0.22% | 244,600 |
| Jan 20, 2026 | 914.00 | 919.00 | 902.00 | 905.00 | 905.00 | -0.66% | 282,800 |
| Jan 19, 2026 | 923.00 | 938.00 | 892.00 | 911.00 | 911.00 | 0.11% | 500,600 |
| Jan 16, 2026 | 903.00 | 915.00 | 900.00 | 910.00 | 910.00 | 0.44% | 222,800 |
| Jan 15, 2026 | 895.00 | 908.00 | 892.00 | 906.00 | 906.00 | 0.67% | 183,400 |
| Jan 14, 2026 | 868.00 | 904.00 | 863.00 | 900.00 | 900.00 | 3.57% | 446,000 |
| Jan 13, 2026 | 900.00 | 900.00 | 862.00 | 869.00 | 869.00 | -0.69% | 463,100 |
| Jan 9, 2026 | 859.00 | 879.00 | 859.00 | 875.00 | 875.00 | 2.22% | 244,500 |
| Jan 8, 2026 | 864.00 | 868.00 | 856.00 | 856.00 | 856.00 | -0.70% | 258,700 |
| Jan 7, 2026 | 850.00 | 866.00 | 844.00 | 862.00 | 862.00 | 0.94% | 270,300 |
| Jan 6, 2026 | 833.00 | 860.00 | 833.00 | 854.00 | 854.00 | 3.39% | 595,000 |
| Jan 5, 2026 | 829.00 | 831.00 | 822.00 | 826.00 | 826.00 | 1.10% | 221,800 |
| Dec 30, 2025 | 819.00 | 829.00 | 812.00 | 817.00 | 817.00 | -0.12% | 204,300 |
| Dec 29, 2025 | 817.00 | 820.00 | 806.00 | 818.00 | 818.00 | 0.62% | 233,000 |
| Dec 26, 2025 | 829.00 | 830.00 | 812.00 | 813.00 | 813.00 | -2.28% | 275,400 |
| Dec 25, 2025 | 839.00 | 839.00 | 827.00 | 832.00 | 832.00 | 0.24% | 298,500 |
| Dec 24, 2025 | 835.00 | 835.00 | 822.00 | 830.00 | 830.00 | -0.36% | 356,800 |
| Dec 23, 2025 | 818.00 | 834.00 | 817.00 | 833.00 | 833.00 | 2.08% | 202,000 |
| Dec 22, 2025 | 827.00 | 829.00 | 810.00 | 816.00 | 816.00 | 1.24% | 394,500 |
| Dec 19, 2025 | 776.00 | 808.00 | 776.00 | 806.00 | 806.00 | 4.13% | 338,200 |
| Dec 18, 2025 | 770.00 | 784.00 | 766.00 | 774.00 | 774.00 | 1.18% | 353,200 |
| Dec 17, 2025 | 750.00 | 765.00 | 736.00 | 765.00 | 765.00 | 3.94% | 218,400 |
| Dec 16, 2025 | 767.00 | 767.00 | 732.00 | 736.00 | 736.00 | -4.04% | 224,700 |
| Dec 15, 2025 | 761.00 | 767.00 | 755.00 | 767.00 | 767.00 | - | 128,500 |
| Dec 12, 2025 | 775.00 | 777.00 | 762.00 | 767.00 | 767.00 | 2.27% | 209,500 |
| Dec 11, 2025 | 774.00 | 775.00 | 750.00 | 750.00 | 750.00 | -1.96% | 188,500 |
| Dec 10, 2025 | 765.00 | 778.00 | 752.00 | 765.00 | 765.00 | - | 383,000 |
| Dec 9, 2025 | 755.00 | 771.00 | 755.00 | 765.00 | 765.00 | 0.92% | 205,400 |
| Dec 8, 2025 | 763.00 | 775.00 | 755.00 | 758.00 | 758.00 | -0.26% | 193,000 |
| Dec 5, 2025 | 758.00 | 772.00 | 758.00 | 760.00 | 760.00 | -1.43% | 159,500 |
| Dec 4, 2025 | 718.00 | 780.00 | 716.00 | 771.00 | 771.00 | 7.08% | 523,100 |
| Dec 3, 2025 | 725.00 | 727.00 | 719.00 | 720.00 | 720.00 | -0.28% | 132,100 |
| Dec 2, 2025 | 733.00 | 733.00 | 720.00 | 722.00 | 722.00 | -1.10% | 120,300 |
| Dec 1, 2025 | 747.00 | 747.00 | 729.00 | 730.00 | 730.00 | -1.22% | 140,900 |
| Nov 28, 2025 | 723.00 | 741.00 | 723.00 | 739.00 | 739.00 | 1.37% | 181,700 |
| Nov 27, 2025 | 725.00 | 729.00 | 719.00 | 729.00 | 729.00 | 1.11% | 127,700 |
| Nov 26, 2025 | 718.00 | 724.00 | 713.00 | 721.00 | 721.00 | 0.70% | 138,200 |
| Nov 25, 2025 | 713.00 | 718.00 | 708.00 | 716.00 | 716.00 | 1.42% | 152,000 |
| Nov 21, 2025 | 691.00 | 710.00 | 690.00 | 706.00 | 706.00 | - | 179,000 |
| Nov 20, 2025 | 700.00 | 706.00 | 694.00 | 706.00 | 706.00 | 3.52% | 236,600 |
| Nov 19, 2025 | 701.00 | 701.00 | 676.00 | 682.00 | 682.00 | -2.99% | 254,800 |
| Nov 18, 2025 | 707.00 | 717.00 | 701.00 | 703.00 | 703.00 | -0.99% | 172,400 |
| Nov 17, 2025 | 712.00 | 717.00 | 702.00 | 710.00 | 710.00 | 0.85% | 191,300 |
| Nov 14, 2025 | 702.00 | 709.00 | 700.00 | 704.00 | 704.00 | -0.85% | 109,500 |
| Nov 13, 2025 | 705.00 | 710.00 | 701.00 | 710.00 | 710.00 | 0.28% | 196,900 |
| Nov 12, 2025 | 694.00 | 713.00 | 689.00 | 708.00 | 708.00 | 2.02% | 359,900 |
| Nov 11, 2025 | 695.00 | 697.00 | 673.00 | 694.00 | 694.00 | -0.29% | 409,100 |
| Nov 10, 2025 | 679.00 | 705.00 | 666.00 | 696.00 | 696.00 | 4.04% | 652,600 |
| Nov 7, 2025 | 669.00 | 676.00 | 664.00 | 669.00 | 669.00 | -1.04% | 153,800 |
| Nov 6, 2025 | 677.00 | 683.00 | 672.00 | 676.00 | 676.00 | 0.45% | 136,500 |
| Nov 5, 2025 | 686.00 | 687.00 | 660.00 | 673.00 | 673.00 | -3.03% | 264,900 |
| Nov 4, 2025 | 669.00 | 698.00 | 666.00 | 694.00 | 694.00 | 3.74% | 259,500 |
| Oct 31, 2025 | 664.00 | 669.00 | 660.00 | 669.00 | 669.00 | 0.60% | 164,500 |
| Oct 30, 2025 | 654.00 | 669.00 | 654.00 | 665.00 | 665.00 | 0.45% | 167,100 |
| Oct 29, 2025 | 672.00 | 675.00 | 657.00 | 662.00 | 662.00 | -2.79% | 187,800 |
| Oct 28, 2025 | 695.00 | 697.00 | 678.00 | 681.00 | 681.00 | -2.71% | 132,400 |
| Oct 27, 2025 | 700.00 | 706.00 | 694.00 | 700.00 | 700.00 | 1.01% | 197,000 |
| Oct 24, 2025 | 698.00 | 698.00 | 680.00 | 693.00 | 693.00 | -0.14% | 331,200 |
| Oct 23, 2025 | 678.00 | 696.00 | 676.00 | 694.00 | 694.00 | 2.06% | 275,000 |
| Oct 22, 2025 | 679.00 | 682.00 | 674.00 | 680.00 | 680.00 | - | 130,100 |
| Oct 21, 2025 | 680.00 | 689.00 | 672.00 | 680.00 | 680.00 | -0.15% | 222,700 |
| Oct 20, 2025 | 670.00 | 681.00 | 663.00 | 681.00 | 681.00 | 2.87% | 132,000 |
| Oct 17, 2025 | 655.00 | 665.00 | 652.00 | 662.00 | 662.00 | -0.15% | 109,900 |
| Oct 16, 2025 | 669.00 | 679.00 | 661.00 | 663.00 | 663.00 | -1.49% | 173,800 |
| Oct 15, 2025 | 669.00 | 673.00 | 665.00 | 673.00 | 673.00 | 1.82% | 106,000 |
| Oct 14, 2025 | 656.00 | 679.00 | 655.00 | 661.00 | 661.00 | -2.22% | 315,500 |
| Oct 10, 2025 | 682.00 | 689.00 | 676.00 | 676.00 | 676.00 | -2.87% | 167,500 |
| Oct 9, 2025 | 684.00 | 696.00 | 682.00 | 696.00 | 696.00 | 2.05% | 159,500 |
| Oct 8, 2025 | 681.00 | 692.00 | 679.00 | 682.00 | 682.00 | 0.15% | 142,300 |