Nipro Corporation (TYO:8086)
Japan
· Delayed Price · Currency is JPY 1,532.50
-22.50 (-1.45%)
At close: Mar 9, 2026
Nipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,537.00 | 1,563.00 | 1,530.50 | 1,555.00 | 1,555.00 | - | 538,900 |
| Mar 5, 2026 | 1,551.00 | 1,564.50 | 1,540.50 | 1,555.00 | 1,555.00 | 1.04% | 781,400 |
| Mar 4, 2026 | 1,563.00 | 1,570.00 | 1,529.00 | 1,539.00 | 1,539.00 | -2.90% | 986,100 |
| Mar 3, 2026 | 1,578.00 | 1,598.50 | 1,571.00 | 1,585.00 | 1,585.00 | -0.41% | 771,600 |
| Mar 2, 2026 | 1,578.00 | 1,591.50 | 1,568.50 | 1,591.50 | 1,591.50 | 0.06% | 742,500 |
| Feb 27, 2026 | 1,570.00 | 1,591.50 | 1,563.50 | 1,590.50 | 1,590.50 | 1.96% | 1,263,600 |
| Feb 26, 2026 | 1,559.00 | 1,569.00 | 1,551.50 | 1,560.00 | 1,560.00 | 0.65% | 554,700 |
| Feb 25, 2026 | 1,559.00 | 1,559.00 | 1,541.00 | 1,550.00 | 1,550.00 | -0.74% | 785,100 |
| Feb 24, 2026 | 1,533.50 | 1,575.00 | 1,521.50 | 1,561.50 | 1,561.50 | 1.63% | 1,003,100 |
| Feb 20, 2026 | 1,560.00 | 1,562.50 | 1,526.50 | 1,536.50 | 1,536.50 | -1.51% | 653,900 |
| Feb 19, 2026 | 1,558.00 | 1,562.50 | 1,546.50 | 1,560.00 | 1,560.00 | 0.13% | 671,300 |
| Feb 18, 2026 | 1,536.50 | 1,565.50 | 1,534.00 | 1,558.00 | 1,558.00 | 2.03% | 782,700 |
| Feb 17, 2026 | 1,518.00 | 1,537.50 | 1,509.50 | 1,527.00 | 1,527.00 | 1.23% | 595,700 |
| Feb 16, 2026 | 1,520.00 | 1,524.00 | 1,505.00 | 1,508.50 | 1,508.50 | -0.49% | 529,800 |
| Feb 13, 2026 | 1,520.00 | 1,542.00 | 1,504.00 | 1,516.00 | 1,516.00 | -0.16% | 825,100 |
| Feb 12, 2026 | 1,515.00 | 1,521.00 | 1,499.00 | 1,518.50 | 1,518.50 | 0.76% | 1,332,000 |
| Feb 10, 2026 | 1,497.50 | 1,524.50 | 1,478.50 | 1,507.00 | 1,507.00 | 4.07% | 2,109,600 |
| Feb 9, 2026 | 1,474.00 | 1,478.00 | 1,438.00 | 1,448.00 | 1,448.00 | 0.24% | 812,200 |
| Feb 6, 2026 | 1,452.00 | 1,454.50 | 1,438.00 | 1,444.50 | 1,444.50 | 0.03% | 402,900 |
| Feb 5, 2026 | 1,440.00 | 1,454.00 | 1,438.00 | 1,444.00 | 1,444.00 | 0.52% | 609,000 |
| Feb 4, 2026 | 1,421.00 | 1,437.00 | 1,418.50 | 1,436.50 | 1,436.50 | 1.16% | 411,200 |
| Feb 3, 2026 | 1,416.00 | 1,425.50 | 1,414.00 | 1,420.00 | 1,420.00 | 0.35% | 481,700 |
| Feb 2, 2026 | 1,445.00 | 1,446.50 | 1,414.00 | 1,415.00 | 1,415.00 | -0.35% | 481,200 |
| Jan 30, 2026 | 1,424.50 | 1,427.00 | 1,408.50 | 1,420.00 | 1,420.00 | 0.89% | 495,600 |
| Jan 29, 2026 | 1,402.50 | 1,413.50 | 1,401.00 | 1,407.50 | 1,407.50 | -0.32% | 552,700 |
| Jan 28, 2026 | 1,420.00 | 1,425.00 | 1,402.00 | 1,412.00 | 1,412.00 | -1.09% | 580,900 |
| Jan 27, 2026 | 1,433.00 | 1,440.00 | 1,427.00 | 1,427.50 | 1,427.50 | -0.80% | 438,300 |
| Jan 26, 2026 | 1,427.50 | 1,440.00 | 1,421.50 | 1,439.00 | 1,439.00 | -0.90% | 576,300 |
| Jan 23, 2026 | 1,450.00 | 1,456.00 | 1,441.00 | 1,452.00 | 1,452.00 | -0.31% | 435,200 |
| Jan 22, 2026 | 1,457.00 | 1,468.00 | 1,445.00 | 1,456.50 | 1,456.50 | 0.97% | 502,300 |
| Jan 21, 2026 | 1,442.50 | 1,445.50 | 1,427.50 | 1,442.50 | 1,442.50 | -0.31% | 684,500 |
| Jan 20, 2026 | 1,463.00 | 1,465.00 | 1,447.00 | 1,447.00 | 1,447.00 | -1.13% | 439,100 |
| Jan 19, 2026 | 1,479.00 | 1,484.00 | 1,463.50 | 1,463.50 | 1,463.50 | -1.48% | 357,100 |
| Jan 16, 2026 | 1,478.00 | 1,487.50 | 1,469.00 | 1,485.50 | 1,485.50 | 0.51% | 599,100 |
| Jan 15, 2026 | 1,477.50 | 1,487.00 | 1,464.00 | 1,478.00 | 1,478.00 | -0.27% | 352,800 |
| Jan 14, 2026 | 1,474.50 | 1,492.50 | 1,473.50 | 1,482.00 | 1,482.00 | - | 505,900 |
| Jan 13, 2026 | 1,477.00 | 1,489.00 | 1,467.00 | 1,482.00 | 1,482.00 | 0.51% | 400,000 |
| Jan 9, 2026 | 1,477.50 | 1,481.00 | 1,465.50 | 1,474.50 | 1,474.50 | 0.27% | 342,100 |
| Jan 8, 2026 | 1,485.00 | 1,490.50 | 1,469.00 | 1,470.50 | 1,470.50 | -1.24% | 684,800 |
| Jan 7, 2026 | 1,484.00 | 1,496.50 | 1,478.00 | 1,489.00 | 1,489.00 | -0.13% | 510,600 |
| Jan 6, 2026 | 1,490.00 | 1,504.00 | 1,486.50 | 1,491.00 | 1,491.00 | 0.07% | 406,200 |
| Jan 5, 2026 | 1,478.00 | 1,491.00 | 1,469.00 | 1,490.00 | 1,490.00 | 0.88% | 635,200 |
| Dec 30, 2025 | 1,500.00 | 1,507.00 | 1,477.00 | 1,477.00 | 1,477.00 | -1.53% | 364,600 |
| Dec 29, 2025 | 1,482.00 | 1,500.00 | 1,478.00 | 1,500.00 | 1,500.00 | 1.21% | 432,100 |
| Dec 26, 2025 | 1,484.00 | 1,486.00 | 1,473.50 | 1,482.00 | 1,482.00 | 0.14% | 285,800 |
| Dec 25, 2025 | 1,485.50 | 1,487.50 | 1,473.50 | 1,480.00 | 1,480.00 | 0.07% | 226,000 |
| Dec 24, 2025 | 1,478.00 | 1,494.50 | 1,474.50 | 1,479.00 | 1,479.00 | 0.24% | 310,700 |
| Dec 23, 2025 | 1,467.00 | 1,480.00 | 1,463.00 | 1,475.50 | 1,475.50 | 0.27% | 283,900 |
| Dec 22, 2025 | 1,474.50 | 1,482.50 | 1,463.00 | 1,471.50 | 1,471.50 | -0.84% | 403,400 |
| Dec 19, 2025 | 1,482.50 | 1,485.50 | 1,475.00 | 1,484.00 | 1,484.00 | 0.20% | 396,700 |
| Dec 18, 2025 | 1,476.00 | 1,484.50 | 1,468.50 | 1,481.00 | 1,481.00 | 1.30% | 307,500 |
| Dec 17, 2025 | 1,466.00 | 1,469.50 | 1,451.50 | 1,462.00 | 1,462.00 | -0.44% | 359,400 |
| Dec 16, 2025 | 1,459.00 | 1,480.00 | 1,458.00 | 1,468.50 | 1,468.50 | 0.65% | 500,400 |
| Dec 15, 2025 | 1,454.00 | 1,471.50 | 1,452.50 | 1,459.00 | 1,459.00 | 0.55% | 336,600 |
| Dec 12, 2025 | 1,443.50 | 1,453.00 | 1,440.00 | 1,451.00 | 1,451.00 | 1.15% | 483,400 |
| Dec 11, 2025 | 1,454.50 | 1,457.50 | 1,434.50 | 1,434.50 | 1,434.50 | -1.58% | 313,900 |
| Dec 10, 2025 | 1,450.50 | 1,460.00 | 1,440.00 | 1,457.50 | 1,457.50 | 0.45% | 354,300 |
| Dec 9, 2025 | 1,451.00 | 1,458.00 | 1,443.50 | 1,451.00 | 1,451.00 | -0.07% | 439,900 |
| Dec 8, 2025 | 1,449.00 | 1,458.50 | 1,442.00 | 1,452.00 | 1,452.00 | 1.01% | 418,400 |
| Dec 5, 2025 | 1,446.50 | 1,453.00 | 1,430.00 | 1,437.50 | 1,437.50 | -1.07% | 440,000 |
| Dec 4, 2025 | 1,451.50 | 1,454.50 | 1,445.50 | 1,453.00 | 1,453.00 | -0.55% | 389,500 |
| Dec 3, 2025 | 1,456.00 | 1,465.50 | 1,443.00 | 1,461.00 | 1,461.00 | 0.21% | 495,200 |
| Dec 2, 2025 | 1,477.00 | 1,480.50 | 1,452.50 | 1,458.00 | 1,458.00 | -1.29% | 434,000 |
| Dec 1, 2025 | 1,503.50 | 1,513.50 | 1,473.00 | 1,477.00 | 1,477.00 | -1.93% | 517,500 |
| Nov 28, 2025 | 1,497.00 | 1,509.50 | 1,497.00 | 1,506.00 | 1,506.00 | 1.35% | 558,700 |
| Nov 27, 2025 | 1,513.00 | 1,519.00 | 1,480.00 | 1,486.00 | 1,486.00 | -1.78% | 600,500 |
| Nov 26, 2025 | 1,516.00 | 1,523.00 | 1,502.00 | 1,513.00 | 1,513.00 | 0.33% | 585,900 |
| Nov 25, 2025 | 1,509.50 | 1,518.00 | 1,499.00 | 1,508.00 | 1,508.00 | 1.28% | 527,900 |
| Nov 21, 2025 | 1,486.50 | 1,505.00 | 1,480.00 | 1,489.00 | 1,489.00 | 1.09% | 1,117,900 |
| Nov 20, 2025 | 1,489.00 | 1,492.00 | 1,461.00 | 1,473.00 | 1,473.00 | -0.51% | 464,200 |
| Nov 19, 2025 | 1,473.50 | 1,490.00 | 1,468.50 | 1,480.50 | 1,480.50 | 1.23% | 589,600 |
| Nov 18, 2025 | 1,472.50 | 1,480.00 | 1,453.50 | 1,462.50 | 1,462.50 | -0.65% | 574,900 |
| Nov 17, 2025 | 1,482.50 | 1,505.00 | 1,471.50 | 1,472.00 | 1,472.00 | -0.54% | 556,400 |
| Nov 14, 2025 | 1,482.00 | 1,492.00 | 1,468.00 | 1,480.00 | 1,480.00 | -0.20% | 328,800 |
| Nov 13, 2025 | 1,495.50 | 1,504.00 | 1,475.00 | 1,483.00 | 1,483.00 | -1.40% | 478,400 |
| Nov 12, 2025 | 1,497.50 | 1,518.50 | 1,489.50 | 1,504.00 | 1,504.00 | 1.08% | 596,100 |
| Nov 11, 2025 | 1,461.00 | 1,503.50 | 1,450.00 | 1,488.00 | 1,488.00 | 0.78% | 1,027,700 |
| Nov 10, 2025 | 1,481.50 | 1,485.50 | 1,453.50 | 1,476.50 | 1,476.50 | 0.14% | 941,300 |
| Nov 7, 2025 | 1,482.00 | 1,494.50 | 1,469.50 | 1,474.50 | 1,474.50 | -0.71% | 499,900 |
| Nov 6, 2025 | 1,499.00 | 1,500.50 | 1,476.00 | 1,485.00 | 1,485.00 | -0.70% | 516,400 |
| Nov 5, 2025 | 1,488.50 | 1,496.50 | 1,471.00 | 1,495.50 | 1,495.50 | 0.57% | 570,900 |
| Nov 4, 2025 | 1,491.00 | 1,500.50 | 1,483.50 | 1,487.00 | 1,487.00 | -1.16% | 520,400 |
| Oct 31, 2025 | 1,509.50 | 1,513.50 | 1,493.50 | 1,504.50 | 1,504.50 | 0.10% | 528,100 |
| Oct 30, 2025 | 1,489.00 | 1,503.00 | 1,486.00 | 1,503.00 | 1,503.00 | 0.37% | 667,100 |
| Oct 29, 2025 | 1,529.50 | 1,540.00 | 1,490.50 | 1,497.50 | 1,497.50 | -2.51% | 779,500 |
| Oct 28, 2025 | 1,545.00 | 1,550.00 | 1,532.00 | 1,536.00 | 1,536.00 | -1.44% | 279,800 |
| Oct 27, 2025 | 1,555.00 | 1,568.50 | 1,548.00 | 1,558.50 | 1,558.50 | 0.71% | 595,800 |
| Oct 24, 2025 | 1,543.00 | 1,555.00 | 1,538.00 | 1,547.50 | 1,547.50 | -0.16% | 280,900 |
| Oct 23, 2025 | 1,541.00 | 1,557.00 | 1,541.00 | 1,550.00 | 1,550.00 | 1.01% | 621,700 |
| Oct 22, 2025 | 1,519.00 | 1,535.00 | 1,517.50 | 1,534.50 | 1,534.50 | 1.93% | 491,300 |
| Oct 21, 2025 | 1,500.00 | 1,510.00 | 1,496.50 | 1,505.50 | 1,505.50 | 0.20% | 445,800 |
| Oct 20, 2025 | 1,500.00 | 1,509.00 | 1,495.00 | 1,502.50 | 1,502.50 | 1.25% | 340,400 |
| Oct 17, 2025 | 1,487.50 | 1,495.00 | 1,478.00 | 1,484.00 | 1,484.00 | -0.17% | 298,800 |
| Oct 16, 2025 | 1,492.50 | 1,493.00 | 1,481.50 | 1,486.50 | 1,486.50 | 0.10% | 388,900 |
| Oct 15, 2025 | 1,491.00 | 1,491.00 | 1,475.00 | 1,485.00 | 1,485.00 | 0.58% | 262,300 |
| Oct 14, 2025 | 1,466.00 | 1,489.50 | 1,466.00 | 1,476.50 | 1,476.50 | -1.01% | 599,800 |
| Oct 10, 2025 | 1,494.00 | 1,498.00 | 1,484.00 | 1,491.50 | 1,491.50 | -0.86% | 424,300 |
| Oct 9, 2025 | 1,500.00 | 1,510.00 | 1,495.00 | 1,504.50 | 1,504.50 | 0.30% | 283,900 |
| Oct 8, 2025 | 1,510.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.40% | 285,100 |
| Oct 7, 2025 | 1,497.50 | 1,510.00 | 1,495.00 | 1,506.00 | 1,506.00 | 0.07% | 472,900 |