Nippon Thompson Co., Ltd. (TYO:6480)
Japan
· Delayed Price · Currency is JPY 1,061.00
+48.00 (4.74%)
Apr 28, 2026, 3:30 PM JST
Nippon Thompson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,021.00 | 1,061.00 | 1,015.00 | 1,061.00 | 1,061.00 | 4.74% | 510,800 |
| Apr 27, 2026 | 984.00 | 1,027.00 | 971.00 | 1,013.00 | 1,013.00 | 2.84% | 375,400 |
| Apr 24, 2026 | 1,011.00 | 1,011.00 | 982.00 | 985.00 | 985.00 | -1.30% | 252,900 |
| Apr 23, 2026 | 1,021.00 | 1,029.00 | 987.00 | 998.00 | 998.00 | -3.11% | 398,600 |
| Apr 22, 2026 | 1,033.00 | 1,038.00 | 1,014.00 | 1,030.00 | 1,030.00 | -0.68% | 433,200 |
| Apr 21, 2026 | 1,051.00 | 1,052.00 | 1,025.00 | 1,037.00 | 1,037.00 | -0.67% | 413,900 |
| Apr 20, 2026 | 1,030.00 | 1,051.00 | 1,020.00 | 1,044.00 | 1,044.00 | 3.57% | 610,200 |
| Apr 17, 2026 | 1,011.00 | 1,014.00 | 1,000.00 | 1,008.00 | 1,008.00 | -1.27% | 326,300 |
| Apr 16, 2026 | 1,017.00 | 1,029.00 | 1,012.00 | 1,021.00 | 1,021.00 | 0.79% | 276,100 |
| Apr 15, 2026 | 1,028.00 | 1,042.00 | 1,009.00 | 1,013.00 | 1,013.00 | -0.10% | 353,500 |
| Apr 14, 2026 | 1,010.00 | 1,024.00 | 1,004.00 | 1,014.00 | 1,014.00 | 1.60% | 414,200 |
| Apr 13, 2026 | 990.00 | 1,005.00 | 985.00 | 998.00 | 998.00 | 0.40% | 231,000 |
| Apr 10, 2026 | 994.00 | 1,014.00 | 988.00 | 994.00 | 994.00 | 1.53% | 372,800 |
| Apr 9, 2026 | 1,023.00 | 1,024.00 | 978.00 | 979.00 | 979.00 | -3.74% | 421,200 |
| Apr 8, 2026 | 1,007.00 | 1,019.00 | 1,002.00 | 1,017.00 | 1,017.00 | 5.72% | 675,000 |
| Apr 7, 2026 | 977.00 | 987.00 | 957.00 | 962.00 | 962.00 | 0.52% | 572,800 |
| Apr 6, 2026 | 929.00 | 967.00 | 922.00 | 957.00 | 957.00 | 6.45% | 754,300 |
| Apr 3, 2026 | 894.00 | 905.00 | 888.00 | 899.00 | 899.00 | 1.58% | 251,900 |
| Apr 2, 2026 | 928.00 | 936.00 | 885.00 | 885.00 | 885.00 | -3.07% | 430,600 |
| Apr 1, 2026 | 911.00 | 913.00 | 889.00 | 913.00 | 913.00 | 7.03% | 380,500 |
| Mar 31, 2026 | 847.00 | 872.00 | 842.00 | 853.00 | 853.00 | -1.04% | 393,800 |
| Mar 30, 2026 | 838.00 | 866.00 | 832.00 | 862.00 | 862.00 | -4.22% | 389,400 |
| Mar 27, 2026 | 892.00 | 904.00 | 885.00 | 900.00 | 886.00 | -0.77% | 327,500 |
| Mar 26, 2026 | 922.00 | 924.00 | 892.00 | 907.00 | 892.89 | -0.55% | 266,700 |
| Mar 25, 2026 | 912.00 | 917.00 | 906.00 | 912.00 | 897.81 | 3.99% | 315,000 |
| Mar 24, 2026 | 876.00 | 886.00 | 863.00 | 877.00 | 863.36 | 3.66% | 384,900 |
| Mar 23, 2026 | 850.00 | 852.00 | 826.00 | 846.00 | 832.84 | -5.90% | 720,700 |
| Mar 19, 2026 | 934.00 | 939.00 | 897.00 | 899.00 | 885.02 | -5.96% | 468,300 |
| Mar 18, 2026 | 939.00 | 956.00 | 936.00 | 956.00 | 941.13 | 3.35% | 384,200 |
| Mar 17, 2026 | 915.00 | 935.00 | 908.00 | 925.00 | 910.61 | 1.98% | 396,900 |
| Mar 16, 2026 | 894.00 | 916.00 | 891.00 | 907.00 | 892.89 | - | 291,900 |
| Mar 13, 2026 | 890.00 | 912.00 | 890.00 | 907.00 | 892.89 | -0.55% | 349,200 |
| Mar 12, 2026 | 924.00 | 938.00 | 905.00 | 912.00 | 897.81 | -1.83% | 330,700 |
| Mar 11, 2026 | 938.00 | 955.00 | 929.00 | 929.00 | 914.55 | 0.54% | 375,100 |
| Mar 10, 2026 | 904.00 | 930.00 | 903.00 | 924.00 | 909.63 | 3.94% | 459,800 |
| Mar 9, 2026 | 880.00 | 889.00 | 851.00 | 889.00 | 875.17 | -6.03% | 809,900 |
| Mar 6, 2026 | 929.00 | 955.00 | 916.00 | 946.00 | 931.28 | -0.53% | 407,900 |
| Mar 5, 2026 | 950.00 | 977.00 | 942.00 | 951.00 | 936.21 | 6.61% | 611,100 |
| Mar 4, 2026 | 914.00 | 942.00 | 874.00 | 892.00 | 878.12 | -6.99% | 848,400 |
| Mar 3, 2026 | 1,001.00 | 1,011.00 | 956.00 | 959.00 | 944.08 | -5.33% | 872,100 |
| Mar 2, 2026 | 1,030.00 | 1,031.00 | 1,005.00 | 1,013.00 | 997.24 | -5.68% | 810,500 |
| Feb 27, 2026 | 1,056.00 | 1,079.00 | 1,051.00 | 1,074.00 | 1,057.29 | 1.90% | 380,500 |
| Feb 26, 2026 | 1,098.00 | 1,116.00 | 1,051.00 | 1,054.00 | 1,037.60 | -1.95% | 766,000 |
| Feb 25, 2026 | 1,098.00 | 1,098.00 | 1,070.00 | 1,075.00 | 1,058.28 | -0.37% | 356,200 |
| Feb 24, 2026 | 1,057.00 | 1,090.00 | 1,048.00 | 1,079.00 | 1,062.22 | 2.18% | 454,500 |
| Feb 20, 2026 | 1,065.00 | 1,078.00 | 1,052.00 | 1,056.00 | 1,039.57 | -1.49% | 224,000 |
| Feb 19, 2026 | 1,050.00 | 1,083.00 | 1,049.00 | 1,072.00 | 1,055.32 | 2.19% | 253,200 |
| Feb 18, 2026 | 1,053.00 | 1,058.00 | 1,046.00 | 1,049.00 | 1,032.68 | 0.48% | 282,200 |
| Feb 17, 2026 | 1,060.00 | 1,060.00 | 1,028.00 | 1,044.00 | 1,027.76 | -2.25% | 392,900 |
| Feb 16, 2026 | 1,070.00 | 1,080.00 | 1,058.00 | 1,068.00 | 1,051.39 | 0.19% | 330,300 |
| Feb 13, 2026 | 1,103.00 | 1,108.00 | 1,059.00 | 1,066.00 | 1,049.42 | -4.48% | 560,800 |
| Feb 12, 2026 | 1,095.00 | 1,131.00 | 1,074.00 | 1,116.00 | 1,098.64 | 4.30% | 766,700 |
| Feb 10, 2026 | 1,060.00 | 1,090.00 | 1,028.00 | 1,070.00 | 1,053.36 | 8.63% | 1,366,100 |
| Feb 9, 2026 | 1,024.00 | 1,030.00 | 940.00 | 985.00 | 969.68 | 1.34% | 1,516,500 |
| Feb 6, 2026 | 975.00 | 978.00 | 965.00 | 972.00 | 956.88 | 0.41% | 526,200 |
| Feb 5, 2026 | 978.00 | 982.00 | 964.00 | 968.00 | 952.94 | -0.10% | 427,900 |
| Feb 4, 2026 | 951.00 | 972.00 | 938.00 | 969.00 | 953.93 | 1.36% | 730,300 |
| Feb 3, 2026 | 951.00 | 962.00 | 941.00 | 956.00 | 941.13 | 2.03% | 586,500 |
| Feb 2, 2026 | 967.00 | 972.00 | 933.00 | 937.00 | 922.42 | 2.18% | 792,400 |
| Jan 30, 2026 | 908.00 | 926.00 | 898.00 | 917.00 | 902.74 | 1.78% | 296,800 |
| Jan 29, 2026 | 899.00 | 903.00 | 886.00 | 901.00 | 886.98 | 1.81% | 256,100 |
| Jan 28, 2026 | 886.00 | 893.00 | 874.00 | 885.00 | 871.23 | -1.45% | 246,700 |
| Jan 27, 2026 | 890.00 | 923.00 | 883.00 | 898.00 | 884.03 | 1.47% | 379,000 |
| Jan 26, 2026 | 897.00 | 899.00 | 881.00 | 885.00 | 871.23 | -3.38% | 354,800 |
| Jan 23, 2026 | 912.00 | 923.00 | 908.00 | 916.00 | 901.75 | 0.99% | 179,400 |
| Jan 22, 2026 | 911.00 | 916.00 | 899.00 | 907.00 | 892.89 | - | 228,200 |
| Jan 21, 2026 | 887.00 | 907.00 | 883.00 | 907.00 | 892.89 | 0.22% | 244,600 |
| Jan 20, 2026 | 914.00 | 919.00 | 902.00 | 905.00 | 890.92 | -0.66% | 282,800 |
| Jan 19, 2026 | 923.00 | 938.00 | 892.00 | 911.00 | 896.83 | 0.11% | 500,600 |
| Jan 16, 2026 | 903.00 | 915.00 | 900.00 | 910.00 | 895.84 | 0.44% | 222,800 |
| Jan 15, 2026 | 895.00 | 908.00 | 892.00 | 906.00 | 891.91 | 0.67% | 183,400 |
| Jan 14, 2026 | 868.00 | 904.00 | 863.00 | 900.00 | 886.00 | 3.57% | 446,000 |
| Jan 13, 2026 | 900.00 | 900.00 | 862.00 | 869.00 | 855.48 | -0.69% | 463,100 |
| Jan 9, 2026 | 859.00 | 879.00 | 859.00 | 875.00 | 861.39 | 2.22% | 244,500 |
| Jan 8, 2026 | 864.00 | 868.00 | 856.00 | 856.00 | 842.68 | -0.70% | 258,700 |
| Jan 7, 2026 | 850.00 | 866.00 | 844.00 | 862.00 | 848.59 | 0.94% | 270,300 |
| Jan 6, 2026 | 833.00 | 860.00 | 833.00 | 854.00 | 840.72 | 3.39% | 595,000 |
| Jan 5, 2026 | 829.00 | 831.00 | 822.00 | 826.00 | 813.15 | 1.10% | 221,800 |
| Dec 30, 2025 | 819.00 | 829.00 | 812.00 | 817.00 | 804.29 | -0.12% | 204,300 |
| Dec 29, 2025 | 817.00 | 820.00 | 806.00 | 818.00 | 805.28 | 0.62% | 233,000 |
| Dec 26, 2025 | 829.00 | 830.00 | 812.00 | 813.00 | 800.35 | -2.28% | 275,400 |
| Dec 25, 2025 | 839.00 | 839.00 | 827.00 | 832.00 | 819.06 | 0.24% | 298,500 |
| Dec 24, 2025 | 835.00 | 835.00 | 822.00 | 830.00 | 817.09 | -0.36% | 356,800 |
| Dec 23, 2025 | 818.00 | 834.00 | 817.00 | 833.00 | 820.04 | 2.08% | 202,000 |
| Dec 22, 2025 | 827.00 | 829.00 | 810.00 | 816.00 | 803.31 | 1.24% | 394,500 |
| Dec 19, 2025 | 776.00 | 808.00 | 776.00 | 806.00 | 793.46 | 4.13% | 338,200 |
| Dec 18, 2025 | 770.00 | 784.00 | 766.00 | 774.00 | 761.96 | 1.18% | 353,200 |
| Dec 17, 2025 | 750.00 | 765.00 | 736.00 | 765.00 | 753.10 | 3.94% | 218,400 |
| Dec 16, 2025 | 767.00 | 767.00 | 732.00 | 736.00 | 724.55 | -4.04% | 224,700 |
| Dec 15, 2025 | 761.00 | 767.00 | 755.00 | 767.00 | 755.07 | - | 128,500 |
| Dec 12, 2025 | 775.00 | 777.00 | 762.00 | 767.00 | 755.07 | 2.27% | 209,500 |
| Dec 11, 2025 | 774.00 | 775.00 | 750.00 | 750.00 | 738.33 | -1.96% | 188,500 |
| Dec 10, 2025 | 765.00 | 778.00 | 752.00 | 765.00 | 753.10 | - | 383,000 |
| Dec 9, 2025 | 755.00 | 771.00 | 755.00 | 765.00 | 753.10 | 0.92% | 205,400 |
| Dec 8, 2025 | 763.00 | 775.00 | 755.00 | 758.00 | 746.21 | -0.26% | 193,000 |
| Dec 5, 2025 | 758.00 | 772.00 | 758.00 | 760.00 | 748.18 | -1.43% | 159,500 |
| Dec 4, 2025 | 718.00 | 780.00 | 716.00 | 771.00 | 759.01 | 7.08% | 523,100 |
| Dec 3, 2025 | 725.00 | 727.00 | 719.00 | 720.00 | 708.80 | -0.28% | 132,100 |
| Dec 2, 2025 | 733.00 | 733.00 | 720.00 | 722.00 | 710.77 | -1.10% | 120,300 |
| Dec 1, 2025 | 747.00 | 747.00 | 729.00 | 730.00 | 718.64 | -1.22% | 140,900 |