NEPON Inc. (TYO:7985)
Japan
· Delayed Price · Currency is JPY 1,625.00
+27.00 (1.69%)
Mar 11, 2026, 12:30 PM JST
NEPON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,625.00 | 1,625.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.82% | 1,000 |
| Mar 9, 2026 | 1,588.00 | 1,588.00 | 1,560.00 | 1,585.00 | 1,585.00 | 1.60% | 1,200 |
| Mar 6, 2026 | 1,570.00 | 1,575.00 | 1,549.00 | 1,560.00 | 1,560.00 | -0.64% | 3,200 |
| Mar 5, 2026 | 1,640.00 | 1,652.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.06% | 3,800 |
| Mar 4, 2026 | 1,580.00 | 1,580.00 | 1,565.00 | 1,569.00 | 1,569.00 | -2.55% | 4,200 |
| Mar 3, 2026 | 1,683.00 | 1,683.00 | 1,600.00 | 1,610.00 | 1,610.00 | -5.29% | 5,100 |
| Mar 2, 2026 | 1,655.00 | 1,700.00 | 1,655.00 | 1,700.00 | 1,700.00 | 2.72% | 4,700 |
| Feb 27, 2026 | 1,649.00 | 1,655.00 | 1,649.00 | 1,655.00 | 1,655.00 | 0.61% | 800 |
| Feb 26, 2026 | 1,627.00 | 1,645.00 | 1,627.00 | 1,645.00 | 1,645.00 | 1.11% | 900 |
| Feb 25, 2026 | 1,639.00 | 1,640.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.06% | 2,400 |
| Feb 24, 2026 | 1,634.00 | 1,634.00 | 1,618.00 | 1,626.00 | 1,626.00 | 0.99% | 1,400 |
| Feb 20, 2026 | 1,607.00 | 1,630.00 | 1,598.00 | 1,610.00 | 1,610.00 | 0.19% | 1,800 |
| Feb 19, 2026 | 1,587.00 | 1,634.00 | 1,587.00 | 1,607.00 | 1,607.00 | 0.75% | 3,200 |
| Feb 18, 2026 | 1,575.00 | 1,595.00 | 1,575.00 | 1,595.00 | 1,595.00 | 1.27% | 1,600 |
| Feb 17, 2026 | 1,576.00 | 1,586.00 | 1,570.00 | 1,575.00 | 1,575.00 | -0.06% | 2,100 |
| Feb 16, 2026 | 1,580.00 | 1,581.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.70% | 1,500 |
| Feb 13, 2026 | 1,585.00 | 1,585.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.13% | 1,300 |
| Feb 12, 2026 | 1,571.00 | 1,586.00 | 1,560.00 | 1,567.00 | 1,567.00 | 0.19% | 1,800 |
| Feb 10, 2026 | 1,570.00 | 1,570.00 | 1,540.00 | 1,564.00 | 1,564.00 | -0.26% | 1,700 |
| Feb 9, 2026 | 1,564.00 | 1,569.00 | 1,536.00 | 1,568.00 | 1,568.00 | 2.22% | 1,000 |
| Feb 6, 2026 | 1,555.00 | 1,569.00 | 1,521.00 | 1,534.00 | 1,534.00 | -2.23% | 700 |
| Feb 5, 2026 | 1,520.00 | 1,569.00 | 1,520.00 | 1,569.00 | 1,569.00 | 3.22% | 1,100 |
| Feb 4, 2026 | 1,515.00 | 1,523.00 | 1,515.00 | 1,520.00 | 1,520.00 | 1.33% | 900 |
| Feb 3, 2026 | 1,568.00 | 1,568.00 | 1,500.00 | 1,500.00 | 1,500.00 | -3.91% | 1,500 |
| Feb 2, 2026 | 1,570.00 | 1,570.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.06% | 500 |
| Jan 30, 2026 | 1,571.00 | 1,571.00 | 1,550.00 | 1,562.00 | 1,562.00 | 0.06% | 1,000 |
| Jan 29, 2026 | 1,564.00 | 1,577.00 | 1,561.00 | 1,561.00 | 1,561.00 | -1.01% | 700 |
| Jan 28, 2026 | 1,569.00 | 1,578.00 | 1,556.00 | 1,577.00 | 1,577.00 | 0.51% | 1,300 |
| Jan 27, 2026 | 1,551.00 | 1,575.00 | 1,550.00 | 1,569.00 | 1,569.00 | 1.16% | 2,000 |
| Jan 26, 2026 | 1,567.00 | 1,582.00 | 1,551.00 | 1,551.00 | 1,551.00 | -1.02% | 2,300 |
| Jan 23, 2026 | 1,601.00 | 1,607.00 | 1,551.00 | 1,567.00 | 1,567.00 | -2.18% | 5,000 |
| Jan 22, 2026 | 1,630.00 | 1,639.00 | 1,601.00 | 1,602.00 | 1,602.00 | -1.72% | 7,200 |
| Jan 21, 2026 | 1,629.00 | 1,638.00 | 1,617.00 | 1,630.00 | 1,630.00 | 1.88% | 4,300 |
| Jan 20, 2026 | 1,590.00 | 1,602.00 | 1,584.00 | 1,600.00 | 1,600.00 | 1.07% | 3,000 |
| Jan 19, 2026 | 1,570.00 | 1,588.00 | 1,569.00 | 1,583.00 | 1,583.00 | 0.83% | 1,800 |
| Jan 16, 2026 | 1,536.00 | 1,570.00 | 1,524.00 | 1,570.00 | 1,570.00 | 3.22% | 2,900 |
| Jan 15, 2026 | 1,515.00 | 1,524.00 | 1,515.00 | 1,521.00 | 1,521.00 | 0.40% | 1,400 |
| Jan 14, 2026 | 1,517.00 | 1,520.00 | 1,512.00 | 1,515.00 | 1,515.00 | 0.66% | 900 |
| Jan 13, 2026 | 1,522.00 | 1,522.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.07% | 1,900 |
| Jan 9, 2026 | 1,500.00 | 1,504.00 | 1,482.00 | 1,504.00 | 1,504.00 | 0.27% | 1,800 |
| Jan 8, 2026 | 1,496.00 | 1,500.00 | 1,491.00 | 1,500.00 | 1,500.00 | 0.33% | 3,200 |
| Jan 7, 2026 | 1,476.00 | 1,496.00 | 1,475.00 | 1,495.00 | 1,495.00 | 1.08% | 2,400 |
| Jan 6, 2026 | 1,469.00 | 1,487.00 | 1,469.00 | 1,479.00 | 1,479.00 | 0.82% | 1,400 |
| Jan 5, 2026 | 1,492.00 | 1,494.00 | 1,467.00 | 1,467.00 | 1,467.00 | -0.47% | 1,700 |
| Dec 30, 2025 | 1,486.00 | 1,486.00 | 1,465.00 | 1,474.00 | 1,474.00 | -0.07% | 2,500 |
| Dec 29, 2025 | 1,466.00 | 1,483.00 | 1,465.00 | 1,475.00 | 1,475.00 | 1.30% | 3,400 |
| Dec 26, 2025 | 1,460.00 | 1,460.00 | 1,447.00 | 1,456.00 | 1,456.00 | 0.21% | 2,000 |
| Dec 25, 2025 | 1,444.00 | 1,453.00 | 1,444.00 | 1,453.00 | 1,453.00 | 0.21% | 3,800 |
| Dec 24, 2025 | 1,441.00 | 1,461.00 | 1,441.00 | 1,450.00 | 1,450.00 | 1.05% | 3,400 |
| Dec 23, 2025 | 1,439.00 | 1,459.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.28% | 2,800 |
| Dec 22, 2025 | 1,424.00 | 1,439.00 | 1,424.00 | 1,439.00 | 1,439.00 | 1.12% | 1,700 |
| Dec 19, 2025 | 1,418.00 | 1,434.00 | 1,418.00 | 1,423.00 | 1,423.00 | 0.35% | 1,500 |
| Dec 18, 2025 | 1,416.00 | 1,429.00 | 1,416.00 | 1,418.00 | 1,418.00 | 0.14% | 2,000 |
| Dec 17, 2025 | 1,418.00 | 1,427.00 | 1,412.00 | 1,416.00 | 1,416.00 | -0.14% | 4,400 |
| Dec 16, 2025 | 1,422.00 | 1,423.00 | 1,411.00 | 1,418.00 | 1,418.00 | -0.91% | 11,700 |
| Dec 15, 2025 | 1,447.00 | 1,480.00 | 1,430.00 | 1,431.00 | 1,431.00 | -2.65% | 18,800 |
| Dec 12, 2025 | 1,466.00 | 1,751.00 | 1,451.00 | 1,470.00 | 1,470.00 | 1.31% | 158,100 |
| Dec 11, 2025 | 1,452.00 | 1,460.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.07% | 1,600 |
| Dec 10, 2025 | 1,454.00 | 1,454.00 | 1,452.00 | 1,452.00 | 1,452.00 | -0.14% | 900 |
| Dec 9, 2025 | 1,456.00 | 1,473.00 | 1,454.00 | 1,454.00 | 1,454.00 | -0.34% | 1,500 |
| Dec 8, 2025 | 1,460.00 | 1,483.00 | 1,459.00 | 1,459.00 | 1,459.00 | -0.07% | 2,700 |
| Dec 5, 2025 | 1,458.00 | 1,461.00 | 1,458.00 | 1,460.00 | 1,460.00 | 0.07% | 700 |
| Dec 4, 2025 | 1,452.00 | 1,459.00 | 1,452.00 | 1,459.00 | 1,459.00 | -0.07% | 1,200 |
| Dec 3, 2025 | 1,443.00 | 1,470.00 | 1,443.00 | 1,460.00 | 1,460.00 | 0.55% | 1,900 |
| Dec 2, 2025 | 1,480.00 | 1,485.00 | 1,452.00 | 1,452.00 | 1,452.00 | -2.22% | 3,500 |
| Dec 1, 2025 | 1,534.00 | 1,534.00 | 1,413.00 | 1,485.00 | 1,485.00 | -3.26% | 14,600 |
| Nov 28, 2025 | 1,502.00 | 1,535.00 | 1,502.00 | 1,535.00 | 1,535.00 | 1.19% | 1,500 |
| Nov 27, 2025 | 1,517.00 | 1,520.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1.13% | 800 |
| Nov 26, 2025 | 1,501.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 1,300 |
| Nov 25, 2025 | 1,504.00 | 1,509.00 | 1,498.00 | 1,500.00 | 1,500.00 | -0.27% | 5,700 |
| Nov 21, 2025 | 1,504.00 | 1,516.00 | 1,504.00 | 1,504.00 | 1,504.00 | - | 1,800 |
| Nov 20, 2025 | 1,505.00 | 1,520.00 | 1,504.00 | 1,504.00 | 1,504.00 | 0.20% | 1,000 |
| Nov 19, 2025 | 1,508.00 | 1,508.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.20% | 1,300 |
| Nov 18, 2025 | 1,513.00 | 1,518.00 | 1,504.00 | 1,504.00 | 1,504.00 | -0.53% | 2,000 |
| Nov 17, 2025 | 1,520.00 | 1,546.00 | 1,512.00 | 1,512.00 | 1,512.00 | -0.46% | 2,700 |
| Nov 14, 2025 | 1,523.00 | 1,523.00 | 1,503.00 | 1,519.00 | 1,519.00 | 1.27% | 2,800 |
| Nov 13, 2025 | 1,526.00 | 1,527.00 | 1,492.00 | 1,500.00 | 1,500.00 | -3.91% | 12,600 |
| Nov 12, 2025 | 1,523.00 | 1,637.00 | 1,520.00 | 1,561.00 | 1,561.00 | 8.93% | 42,100 |
| Nov 11, 2025 | 1,447.00 | 1,447.00 | 1,428.00 | 1,433.00 | 1,433.00 | -0.97% | 1,700 |
| Nov 10, 2025 | 1,430.00 | 1,454.00 | 1,430.00 | 1,447.00 | 1,447.00 | 1.33% | 2,200 |
| Nov 7, 2025 | 1,429.00 | 1,436.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.83% | 1,200 |
| Nov 6, 2025 | 1,446.00 | 1,446.00 | 1,435.00 | 1,440.00 | 1,440.00 | -0.21% | 2,000 |
| Nov 5, 2025 | 1,471.00 | 1,471.00 | 1,430.00 | 1,443.00 | 1,443.00 | -2.76% | 6,800 |
| Nov 4, 2025 | 1,497.00 | 1,497.00 | 1,476.00 | 1,484.00 | 1,484.00 | 0.07% | 700 |
| Oct 31, 2025 | 1,465.00 | 1,497.00 | 1,465.00 | 1,483.00 | 1,483.00 | 1.30% | 3,700 |
| Oct 30, 2025 | 1,474.00 | 1,474.00 | 1,463.00 | 1,464.00 | 1,464.00 | 0.14% | 1,600 |
| Oct 29, 2025 | 1,502.00 | 1,502.00 | 1,453.00 | 1,462.00 | 1,462.00 | -2.79% | 9,000 |
| Oct 28, 2025 | 1,699.00 | 1,737.00 | 1,450.00 | 1,504.00 | 1,504.00 | -11.48% | 43,200 |
| Oct 27, 2025 | 1,741.00 | 1,741.00 | 1,661.00 | 1,699.00 | 1,699.00 | -0.12% | 2,000 |
| Oct 24, 2025 | 1,688.00 | 1,722.00 | 1,680.00 | 1,701.00 | 1,701.00 | 2.47% | 4,500 |
| Oct 23, 2025 | 1,727.00 | 1,738.00 | 1,620.00 | 1,660.00 | 1,660.00 | -4.49% | 3,000 |
| Oct 22, 2025 | 1,679.00 | 1,738.00 | 1,628.00 | 1,738.00 | 1,738.00 | 3.51% | 5,900 |
| Oct 21, 2025 | 1,658.00 | 1,679.00 | 1,658.00 | 1,679.00 | 1,679.00 | 0.48% | 700 |
| Oct 20, 2025 | 1,650.00 | 1,698.00 | 1,623.00 | 1,671.00 | 1,671.00 | 0.97% | 2,000 |
| Oct 17, 2025 | 1,635.00 | 1,670.00 | 1,631.00 | 1,655.00 | 1,655.00 | -1.19% | 3,200 |
| Oct 16, 2025 | 1,755.00 | 1,794.00 | 1,568.00 | 1,675.00 | 1,675.00 | -6.69% | 18,000 |
| Oct 15, 2025 | 1,601.00 | 1,835.00 | 1,601.00 | 1,795.00 | 1,795.00 | 12.54% | 9,500 |
| Oct 14, 2025 | 1,686.00 | 1,709.00 | 1,595.00 | 1,595.00 | 1,595.00 | -5.34% | 7,500 |
| Oct 10, 2025 | 1,728.00 | 1,728.00 | 1,664.00 | 1,685.00 | 1,685.00 | -1.98% | 1,600 |
| Oct 9, 2025 | 1,710.00 | 1,719.00 | 1,699.00 | 1,719.00 | 1,719.00 | -0.06% | 1,300 |