NEPON Inc. (TYO:7985)
Japan
· Delayed Price · Currency is JPY 843.00
-3.00 (-0.35%)
Apr 30, 2026, 2:25 PM JST
NEPON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 847.00 | 865.00 | 843.00 | 843.00 | 843.00 | -0.35% | 3,300 |
| Apr 28, 2026 | 838.00 | 866.00 | 838.00 | 846.00 | 846.00 | -0.35% | 4,400 |
| Apr 27, 2026 | 851.00 | 852.00 | 835.00 | 849.00 | 849.00 | -0.35% | 4,100 |
| Apr 24, 2026 | 860.00 | 868.00 | 835.00 | 852.00 | 852.00 | -1.05% | 7,300 |
| Apr 23, 2026 | 856.00 | 869.00 | 841.00 | 861.00 | 861.00 | 0.94% | 10,000 |
| Apr 22, 2026 | 914.00 | 922.00 | 852.00 | 853.00 | 853.00 | -6.67% | 9,200 |
| Apr 21, 2026 | 920.00 | 927.00 | 911.00 | 914.00 | 914.00 | -1.30% | 14,400 |
| Apr 20, 2026 | 944.00 | 952.00 | 905.00 | 926.00 | 926.00 | -3.04% | 30,400 |
| Apr 17, 2026 | 1,000.00 | 1,000.00 | 950.00 | 955.00 | 955.00 | -5.45% | 21,200 |
| Apr 16, 2026 | 971.00 | 1,079.00 | 969.00 | 1,010.00 | 1,010.00 | -14.12% | 60,000 |
| Apr 15, 2026 | 1,185.00 | 1,185.00 | 1,160.00 | 1,176.00 | 1,176.00 | -0.76% | 2,400 |
| Apr 14, 2026 | 1,223.00 | 1,223.00 | 1,180.00 | 1,185.00 | 1,185.00 | -2.23% | 1,900 |
| Apr 13, 2026 | 1,223.00 | 1,223.00 | 1,200.00 | 1,212.00 | 1,212.00 | -1.46% | 3,300 |
| Apr 10, 2026 | 1,243.00 | 1,243.00 | 1,230.00 | 1,230.00 | 1,230.00 | -1.20% | 1,000 |
| Apr 9, 2026 | 1,247.00 | 1,247.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.56% | 1,600 |
| Apr 8, 2026 | 1,239.00 | 1,260.00 | 1,239.00 | 1,252.00 | 1,252.00 | 1.05% | 2,600 |
| Apr 7, 2026 | 1,227.00 | 1,239.00 | 1,223.00 | 1,239.00 | 1,239.00 | 0.98% | 2,200 |
| Apr 6, 2026 | 1,238.00 | 1,238.00 | 1,225.00 | 1,227.00 | 1,227.00 | -1.05% | 4,600 |
| Apr 3, 2026 | 1,240.00 | 1,268.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | 5,000 |
| Apr 2, 2026 | 1,327.00 | 1,328.00 | 1,214.00 | 1,240.00 | 1,240.00 | -8.01% | 16,400 |
| Apr 1, 2026 | 1,436.00 | 1,436.00 | 1,348.00 | 1,348.00 | 1,348.00 | -6.39% | 12,100 |
| Mar 31, 2026 | 1,451.00 | 1,451.00 | 1,432.00 | 1,440.00 | 1,440.00 | -1.37% | 9,700 |
| Mar 30, 2026 | 1,453.00 | 1,470.00 | 1,451.00 | 1,460.00 | 1,460.00 | -9.60% | 15,100 |
| Mar 27, 2026 | 1,576.00 | 1,615.00 | 1,560.00 | 1,615.00 | 1,603.00 | 2.34% | 6,400 |
| Mar 26, 2026 | 1,613.00 | 1,617.00 | 1,578.00 | 1,578.00 | 1,566.27 | -1.56% | 5,300 |
| Mar 25, 2026 | 1,617.00 | 1,620.00 | 1,603.00 | 1,603.00 | 1,591.09 | -0.62% | 3,100 |
| Mar 24, 2026 | 1,627.00 | 1,627.00 | 1,600.00 | 1,613.00 | 1,601.01 | 0.19% | 2,200 |
| Mar 23, 2026 | 1,618.00 | 1,623.00 | 1,607.00 | 1,610.00 | 1,598.04 | -0.49% | 2,200 |
| Mar 19, 2026 | 1,613.00 | 1,620.00 | 1,612.00 | 1,618.00 | 1,605.98 | 0.31% | 1,300 |
| Mar 18, 2026 | 1,616.00 | 1,620.00 | 1,613.00 | 1,613.00 | 1,601.01 | -0.12% | 1,500 |
| Mar 17, 2026 | 1,614.00 | 1,624.00 | 1,614.00 | 1,615.00 | 1,603.00 | 0.06% | 900 |
| Mar 16, 2026 | 1,627.00 | 1,627.00 | 1,614.00 | 1,614.00 | 1,602.01 | 0.37% | 900 |
| Mar 13, 2026 | 1,638.00 | 1,638.00 | 1,608.00 | 1,608.00 | 1,596.05 | -0.74% | 1,300 |
| Mar 12, 2026 | 1,644.00 | 1,644.00 | 1,620.00 | 1,620.00 | 1,607.96 | 0.06% | 1,800 |
| Mar 11, 2026 | 1,619.00 | 1,630.00 | 1,619.00 | 1,619.00 | 1,606.97 | 1.31% | 1,400 |
| Mar 10, 2026 | 1,625.00 | 1,625.00 | 1,598.00 | 1,598.00 | 1,586.13 | 0.82% | 1,000 |
| Mar 9, 2026 | 1,588.00 | 1,588.00 | 1,560.00 | 1,585.00 | 1,573.22 | 1.60% | 1,200 |
| Mar 6, 2026 | 1,570.00 | 1,575.00 | 1,549.00 | 1,560.00 | 1,548.41 | -0.64% | 3,200 |
| Mar 5, 2026 | 1,640.00 | 1,652.00 | 1,570.00 | 1,570.00 | 1,558.33 | 0.06% | 3,800 |
| Mar 4, 2026 | 1,580.00 | 1,580.00 | 1,565.00 | 1,569.00 | 1,557.34 | -2.55% | 4,200 |
| Mar 3, 2026 | 1,683.00 | 1,683.00 | 1,600.00 | 1,610.00 | 1,598.04 | -5.29% | 5,100 |
| Mar 2, 2026 | 1,655.00 | 1,700.00 | 1,655.00 | 1,700.00 | 1,687.37 | 2.72% | 4,700 |
| Feb 27, 2026 | 1,649.00 | 1,655.00 | 1,649.00 | 1,655.00 | 1,642.70 | 0.61% | 800 |
| Feb 26, 2026 | 1,627.00 | 1,645.00 | 1,627.00 | 1,645.00 | 1,632.78 | 1.11% | 900 |
| Feb 25, 2026 | 1,639.00 | 1,640.00 | 1,627.00 | 1,627.00 | 1,614.91 | 0.06% | 2,400 |
| Feb 24, 2026 | 1,634.00 | 1,634.00 | 1,618.00 | 1,626.00 | 1,613.92 | 0.99% | 1,400 |
| Feb 20, 2026 | 1,607.00 | 1,630.00 | 1,598.00 | 1,610.00 | 1,598.04 | 0.19% | 1,800 |
| Feb 19, 2026 | 1,587.00 | 1,634.00 | 1,587.00 | 1,607.00 | 1,595.06 | 0.75% | 3,200 |
| Feb 18, 2026 | 1,575.00 | 1,595.00 | 1,575.00 | 1,595.00 | 1,583.15 | 1.27% | 1,600 |
| Feb 17, 2026 | 1,576.00 | 1,586.00 | 1,570.00 | 1,575.00 | 1,563.30 | -0.06% | 2,100 |
| Feb 16, 2026 | 1,580.00 | 1,581.00 | 1,576.00 | 1,576.00 | 1,564.29 | 0.70% | 1,500 |
| Feb 13, 2026 | 1,585.00 | 1,585.00 | 1,565.00 | 1,565.00 | 1,553.37 | -0.13% | 1,300 |
| Feb 12, 2026 | 1,571.00 | 1,586.00 | 1,560.00 | 1,567.00 | 1,555.36 | 0.19% | 1,800 |
| Feb 10, 2026 | 1,570.00 | 1,570.00 | 1,540.00 | 1,564.00 | 1,552.38 | -0.26% | 1,700 |
| Feb 9, 2026 | 1,564.00 | 1,569.00 | 1,536.00 | 1,568.00 | 1,556.35 | 2.22% | 1,000 |
| Feb 6, 2026 | 1,555.00 | 1,569.00 | 1,521.00 | 1,534.00 | 1,522.60 | -2.23% | 700 |
| Feb 5, 2026 | 1,520.00 | 1,569.00 | 1,520.00 | 1,569.00 | 1,557.34 | 3.22% | 1,100 |
| Feb 4, 2026 | 1,515.00 | 1,523.00 | 1,515.00 | 1,520.00 | 1,508.71 | 1.33% | 900 |
| Feb 3, 2026 | 1,568.00 | 1,568.00 | 1,500.00 | 1,500.00 | 1,488.85 | -3.91% | 1,500 |
| Feb 2, 2026 | 1,570.00 | 1,570.00 | 1,561.00 | 1,561.00 | 1,549.40 | -0.06% | 500 |
| Jan 30, 2026 | 1,571.00 | 1,571.00 | 1,550.00 | 1,562.00 | 1,550.39 | 0.06% | 1,000 |
| Jan 29, 2026 | 1,564.00 | 1,577.00 | 1,561.00 | 1,561.00 | 1,549.40 | -1.01% | 700 |
| Jan 28, 2026 | 1,569.00 | 1,578.00 | 1,556.00 | 1,577.00 | 1,565.28 | 0.51% | 1,300 |
| Jan 27, 2026 | 1,551.00 | 1,575.00 | 1,550.00 | 1,569.00 | 1,557.34 | 1.16% | 2,000 |
| Jan 26, 2026 | 1,567.00 | 1,582.00 | 1,551.00 | 1,551.00 | 1,539.48 | -1.02% | 2,300 |
| Jan 23, 2026 | 1,601.00 | 1,607.00 | 1,551.00 | 1,567.00 | 1,555.36 | -2.18% | 5,000 |
| Jan 22, 2026 | 1,630.00 | 1,639.00 | 1,601.00 | 1,602.00 | 1,590.10 | -1.72% | 7,200 |
| Jan 21, 2026 | 1,629.00 | 1,638.00 | 1,617.00 | 1,630.00 | 1,617.89 | 1.88% | 4,300 |
| Jan 20, 2026 | 1,590.00 | 1,602.00 | 1,584.00 | 1,600.00 | 1,588.11 | 1.07% | 3,000 |
| Jan 19, 2026 | 1,570.00 | 1,588.00 | 1,569.00 | 1,583.00 | 1,571.24 | 0.83% | 1,800 |
| Jan 16, 2026 | 1,536.00 | 1,570.00 | 1,524.00 | 1,570.00 | 1,558.33 | 3.22% | 2,900 |
| Jan 15, 2026 | 1,515.00 | 1,524.00 | 1,515.00 | 1,521.00 | 1,509.70 | 0.40% | 1,400 |
| Jan 14, 2026 | 1,517.00 | 1,520.00 | 1,512.00 | 1,515.00 | 1,503.74 | 0.66% | 900 |
| Jan 13, 2026 | 1,522.00 | 1,522.00 | 1,505.00 | 1,505.00 | 1,493.82 | 0.07% | 1,900 |
| Jan 9, 2026 | 1,500.00 | 1,504.00 | 1,482.00 | 1,504.00 | 1,492.82 | 0.27% | 1,800 |
| Jan 8, 2026 | 1,496.00 | 1,500.00 | 1,491.00 | 1,500.00 | 1,488.85 | 0.33% | 3,200 |
| Jan 7, 2026 | 1,476.00 | 1,496.00 | 1,475.00 | 1,495.00 | 1,483.89 | 1.08% | 2,400 |
| Jan 6, 2026 | 1,469.00 | 1,487.00 | 1,469.00 | 1,479.00 | 1,468.01 | 0.82% | 1,400 |
| Jan 5, 2026 | 1,492.00 | 1,494.00 | 1,467.00 | 1,467.00 | 1,456.10 | -0.47% | 1,700 |
| Dec 30, 2025 | 1,486.00 | 1,486.00 | 1,465.00 | 1,474.00 | 1,463.05 | -0.07% | 2,500 |
| Dec 29, 2025 | 1,466.00 | 1,483.00 | 1,465.00 | 1,475.00 | 1,464.04 | 1.30% | 3,400 |
| Dec 26, 2025 | 1,460.00 | 1,460.00 | 1,447.00 | 1,456.00 | 1,445.18 | 0.21% | 2,000 |
| Dec 25, 2025 | 1,444.00 | 1,453.00 | 1,444.00 | 1,453.00 | 1,442.20 | 0.21% | 3,800 |
| Dec 24, 2025 | 1,441.00 | 1,461.00 | 1,441.00 | 1,450.00 | 1,439.23 | 1.05% | 3,400 |
| Dec 23, 2025 | 1,439.00 | 1,459.00 | 1,435.00 | 1,435.00 | 1,424.34 | -0.28% | 2,800 |
| Dec 22, 2025 | 1,424.00 | 1,439.00 | 1,424.00 | 1,439.00 | 1,428.31 | 1.12% | 1,700 |
| Dec 19, 2025 | 1,418.00 | 1,434.00 | 1,418.00 | 1,423.00 | 1,412.43 | 0.35% | 1,800 |
| Dec 18, 2025 | 1,416.00 | 1,429.00 | 1,416.00 | 1,418.00 | 1,407.46 | 0.14% | 2,000 |
| Dec 17, 2025 | 1,418.00 | 1,427.00 | 1,412.00 | 1,416.00 | 1,405.48 | -0.14% | 4,400 |
| Dec 16, 2025 | 1,422.00 | 1,423.00 | 1,411.00 | 1,418.00 | 1,407.46 | -0.91% | 11,700 |
| Dec 15, 2025 | 1,447.00 | 1,480.00 | 1,430.00 | 1,431.00 | 1,420.37 | -2.65% | 18,800 |
| Dec 12, 2025 | 1,466.00 | 1,751.00 | 1,451.00 | 1,470.00 | 1,459.08 | 1.31% | 158,100 |
| Dec 11, 2025 | 1,452.00 | 1,460.00 | 1,451.00 | 1,451.00 | 1,440.22 | -0.07% | 1,600 |
| Dec 10, 2025 | 1,454.00 | 1,454.00 | 1,452.00 | 1,452.00 | 1,441.21 | -0.14% | 900 |
| Dec 9, 2025 | 1,456.00 | 1,473.00 | 1,454.00 | 1,454.00 | 1,443.20 | -0.34% | 1,500 |
| Dec 8, 2025 | 1,460.00 | 1,483.00 | 1,459.00 | 1,459.00 | 1,448.16 | -0.07% | 2,700 |
| Dec 5, 2025 | 1,458.00 | 1,461.00 | 1,458.00 | 1,460.00 | 1,449.15 | 0.07% | 700 |
| Dec 4, 2025 | 1,452.00 | 1,459.00 | 1,452.00 | 1,459.00 | 1,448.16 | -0.07% | 1,200 |
| Dec 3, 2025 | 1,443.00 | 1,470.00 | 1,443.00 | 1,460.00 | 1,449.15 | 0.55% | 1,900 |
| Dec 2, 2025 | 1,480.00 | 1,485.00 | 1,452.00 | 1,452.00 | 1,441.21 | -2.22% | 3,500 |