Nipro Corporation (TYO:8086)
Japan
· Delayed Price · Currency is JPY 1,533.50
+9.00 (0.59%)
Apr 28, 2026, 3:30 PM JST
Nipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,534.50 | 1,534.50 | 1,519.00 | 1,533.50 | 1,533.50 | 0.59% | 521,300 |
| Apr 27, 2026 | 1,530.00 | 1,541.50 | 1,518.50 | 1,524.50 | 1,524.50 | -0.55% | 384,400 |
| Apr 24, 2026 | 1,550.00 | 1,552.50 | 1,531.00 | 1,533.00 | 1,533.00 | -0.13% | 470,100 |
| Apr 23, 2026 | 1,554.00 | 1,560.50 | 1,529.00 | 1,535.00 | 1,535.00 | -1.82% | 863,200 |
| Apr 22, 2026 | 1,592.50 | 1,594.00 | 1,562.50 | 1,563.50 | 1,563.50 | -1.82% | 506,400 |
| Apr 21, 2026 | 1,601.50 | 1,608.50 | 1,586.00 | 1,592.50 | 1,592.50 | -0.50% | 410,200 |
| Apr 20, 2026 | 1,618.00 | 1,621.00 | 1,598.00 | 1,600.50 | 1,600.50 | -1.02% | 440,800 |
| Apr 17, 2026 | 1,622.00 | 1,632.50 | 1,616.00 | 1,617.00 | 1,617.00 | -1.10% | 444,000 |
| Apr 16, 2026 | 1,650.00 | 1,651.50 | 1,630.00 | 1,635.00 | 1,635.00 | -0.49% | 506,900 |
| Apr 15, 2026 | 1,636.00 | 1,645.50 | 1,632.00 | 1,643.00 | 1,643.00 | 1.01% | 561,700 |
| Apr 14, 2026 | 1,660.00 | 1,664.00 | 1,616.50 | 1,626.50 | 1,626.50 | -1.45% | 551,100 |
| Apr 13, 2026 | 1,644.00 | 1,653.50 | 1,632.50 | 1,650.50 | 1,650.50 | 0.98% | 636,400 |
| Apr 10, 2026 | 1,638.00 | 1,653.00 | 1,629.00 | 1,634.50 | 1,634.50 | 0.03% | 650,000 |
| Apr 9, 2026 | 1,631.50 | 1,639.50 | 1,623.00 | 1,634.00 | 1,634.00 | 0.52% | 664,400 |
| Apr 8, 2026 | 1,650.00 | 1,650.50 | 1,620.00 | 1,625.50 | 1,625.50 | -0.31% | 821,500 |
| Apr 7, 2026 | 1,631.50 | 1,645.00 | 1,628.50 | 1,630.50 | 1,630.50 | 0.06% | 388,700 |
| Apr 6, 2026 | 1,641.00 | 1,644.00 | 1,629.50 | 1,629.50 | 1,629.50 | -1.06% | 483,700 |
| Apr 3, 2026 | 1,621.50 | 1,653.50 | 1,621.50 | 1,647.00 | 1,647.00 | 1.95% | 985,000 |
| Apr 2, 2026 | 1,620.00 | 1,645.00 | 1,610.00 | 1,615.50 | 1,615.50 | 0.12% | 1,204,700 |
| Apr 1, 2026 | 1,575.00 | 1,613.50 | 1,568.00 | 1,613.50 | 1,613.50 | 3.96% | 1,424,800 |
| Mar 31, 2026 | 1,575.00 | 1,576.50 | 1,550.50 | 1,552.00 | 1,552.00 | -1.34% | 919,000 |
| Mar 30, 2026 | 1,510.00 | 1,577.00 | 1,505.50 | 1,573.00 | 1,573.00 | -0.41% | 952,900 |
| Mar 27, 2026 | 1,553.00 | 1,581.50 | 1,551.00 | 1,579.50 | 1,561.50 | 1.77% | 1,302,200 |
| Mar 26, 2026 | 1,534.00 | 1,552.00 | 1,532.00 | 1,552.00 | 1,534.31 | 1.17% | 1,127,400 |
| Mar 25, 2026 | 1,523.00 | 1,540.00 | 1,519.00 | 1,534.00 | 1,516.52 | 1.79% | 657,900 |
| Mar 24, 2026 | 1,492.00 | 1,508.00 | 1,490.50 | 1,507.00 | 1,489.83 | 2.03% | 720,700 |
| Mar 23, 2026 | 1,514.50 | 1,514.50 | 1,472.50 | 1,477.00 | 1,460.17 | -0.61% | 1,141,300 |
| Mar 19, 2026 | 1,504.00 | 1,506.00 | 1,482.50 | 1,486.00 | 1,469.07 | -2.37% | 738,600 |
| Mar 18, 2026 | 1,500.00 | 1,531.00 | 1,497.50 | 1,522.00 | 1,504.66 | 2.22% | 570,400 |
| Mar 17, 2026 | 1,499.00 | 1,505.00 | 1,489.00 | 1,489.00 | 1,472.03 | - | 355,600 |
| Mar 16, 2026 | 1,495.50 | 1,503.50 | 1,482.00 | 1,489.00 | 1,472.03 | -0.40% | 546,700 |
| Mar 13, 2026 | 1,497.00 | 1,516.00 | 1,489.00 | 1,495.00 | 1,477.96 | -0.83% | 513,300 |
| Mar 12, 2026 | 1,527.00 | 1,528.00 | 1,505.50 | 1,507.50 | 1,490.32 | -2.05% | 692,800 |
| Mar 11, 2026 | 1,540.00 | 1,558.50 | 1,539.00 | 1,539.00 | 1,521.46 | 0.20% | 447,100 |
| Mar 10, 2026 | 1,558.50 | 1,560.00 | 1,521.50 | 1,536.00 | 1,518.50 | 0.23% | 583,700 |
| Mar 9, 2026 | 1,525.00 | 1,541.00 | 1,509.00 | 1,532.50 | 1,515.04 | -1.45% | 731,800 |
| Mar 6, 2026 | 1,537.00 | 1,563.00 | 1,530.50 | 1,555.00 | 1,537.28 | - | 538,900 |
| Mar 5, 2026 | 1,551.00 | 1,564.50 | 1,540.50 | 1,555.00 | 1,537.28 | 1.04% | 781,400 |
| Mar 4, 2026 | 1,563.00 | 1,570.00 | 1,529.00 | 1,539.00 | 1,521.46 | -2.90% | 986,100 |
| Mar 3, 2026 | 1,578.00 | 1,598.50 | 1,571.00 | 1,585.00 | 1,566.94 | -0.41% | 771,600 |
| Mar 2, 2026 | 1,578.00 | 1,591.50 | 1,568.50 | 1,591.50 | 1,573.36 | 0.06% | 742,500 |
| Feb 27, 2026 | 1,570.00 | 1,591.50 | 1,563.50 | 1,590.50 | 1,572.37 | 1.96% | 1,263,600 |
| Feb 26, 2026 | 1,559.00 | 1,569.00 | 1,551.50 | 1,560.00 | 1,542.22 | 0.65% | 554,700 |
| Feb 25, 2026 | 1,559.00 | 1,559.00 | 1,541.00 | 1,550.00 | 1,532.34 | -0.74% | 785,100 |
| Feb 24, 2026 | 1,533.50 | 1,575.00 | 1,521.50 | 1,561.50 | 1,543.71 | 1.63% | 1,003,100 |
| Feb 20, 2026 | 1,560.00 | 1,562.50 | 1,526.50 | 1,536.50 | 1,518.99 | -1.51% | 653,900 |
| Feb 19, 2026 | 1,558.00 | 1,562.50 | 1,546.50 | 1,560.00 | 1,542.22 | 0.13% | 671,300 |
| Feb 18, 2026 | 1,536.50 | 1,565.50 | 1,534.00 | 1,558.00 | 1,540.25 | 2.03% | 782,700 |
| Feb 17, 2026 | 1,518.00 | 1,537.50 | 1,509.50 | 1,527.00 | 1,509.60 | 1.23% | 595,700 |
| Feb 16, 2026 | 1,520.00 | 1,524.00 | 1,505.00 | 1,508.50 | 1,491.31 | -0.49% | 529,800 |
| Feb 13, 2026 | 1,520.00 | 1,542.00 | 1,504.00 | 1,516.00 | 1,498.72 | -0.16% | 825,100 |
| Feb 12, 2026 | 1,515.00 | 1,521.00 | 1,499.00 | 1,518.50 | 1,501.20 | 0.76% | 1,332,000 |
| Feb 10, 2026 | 1,497.50 | 1,524.50 | 1,478.50 | 1,507.00 | 1,489.83 | 4.07% | 2,109,600 |
| Feb 9, 2026 | 1,474.00 | 1,478.00 | 1,438.00 | 1,448.00 | 1,431.50 | 0.24% | 812,200 |
| Feb 6, 2026 | 1,452.00 | 1,454.50 | 1,438.00 | 1,444.50 | 1,428.04 | 0.03% | 402,900 |
| Feb 5, 2026 | 1,440.00 | 1,454.00 | 1,438.00 | 1,444.00 | 1,427.54 | 0.52% | 609,000 |
| Feb 4, 2026 | 1,421.00 | 1,437.00 | 1,418.50 | 1,436.50 | 1,420.13 | 1.16% | 411,200 |
| Feb 3, 2026 | 1,416.00 | 1,425.50 | 1,414.00 | 1,420.00 | 1,403.82 | 0.35% | 481,700 |
| Feb 2, 2026 | 1,445.00 | 1,446.50 | 1,414.00 | 1,415.00 | 1,398.87 | -0.35% | 481,200 |
| Jan 30, 2026 | 1,424.50 | 1,427.00 | 1,408.50 | 1,420.00 | 1,403.82 | 0.89% | 495,600 |
| Jan 29, 2026 | 1,402.50 | 1,413.50 | 1,401.00 | 1,407.50 | 1,391.46 | -0.32% | 552,700 |
| Jan 28, 2026 | 1,420.00 | 1,425.00 | 1,402.00 | 1,412.00 | 1,395.91 | -1.09% | 580,900 |
| Jan 27, 2026 | 1,433.00 | 1,440.00 | 1,427.00 | 1,427.50 | 1,411.23 | -0.80% | 438,300 |
| Jan 26, 2026 | 1,427.50 | 1,440.00 | 1,421.50 | 1,439.00 | 1,422.60 | -0.90% | 576,300 |
| Jan 23, 2026 | 1,450.00 | 1,456.00 | 1,441.00 | 1,452.00 | 1,435.45 | -0.31% | 435,200 |
| Jan 22, 2026 | 1,457.00 | 1,468.00 | 1,445.00 | 1,456.50 | 1,439.90 | 0.97% | 502,300 |
| Jan 21, 2026 | 1,442.50 | 1,445.50 | 1,427.50 | 1,442.50 | 1,426.06 | -0.31% | 684,500 |
| Jan 20, 2026 | 1,463.00 | 1,465.00 | 1,447.00 | 1,447.00 | 1,430.51 | -1.13% | 439,100 |
| Jan 19, 2026 | 1,479.00 | 1,484.00 | 1,463.50 | 1,463.50 | 1,446.82 | -1.48% | 357,100 |
| Jan 16, 2026 | 1,478.00 | 1,487.50 | 1,469.00 | 1,485.50 | 1,468.57 | 0.51% | 599,100 |
| Jan 15, 2026 | 1,477.50 | 1,487.00 | 1,464.00 | 1,478.00 | 1,461.16 | -0.27% | 352,800 |
| Jan 14, 2026 | 1,474.50 | 1,492.50 | 1,473.50 | 1,482.00 | 1,465.11 | - | 505,900 |
| Jan 13, 2026 | 1,477.00 | 1,489.00 | 1,467.00 | 1,482.00 | 1,465.11 | 0.51% | 400,000 |
| Jan 9, 2026 | 1,477.50 | 1,481.00 | 1,465.50 | 1,474.50 | 1,457.70 | 0.27% | 342,100 |
| Jan 8, 2026 | 1,485.00 | 1,490.50 | 1,469.00 | 1,470.50 | 1,453.74 | -1.24% | 684,800 |
| Jan 7, 2026 | 1,484.00 | 1,496.50 | 1,478.00 | 1,489.00 | 1,472.03 | -0.13% | 510,600 |
| Jan 6, 2026 | 1,490.00 | 1,504.00 | 1,486.50 | 1,491.00 | 1,474.01 | 0.07% | 406,200 |
| Jan 5, 2026 | 1,478.00 | 1,491.00 | 1,469.00 | 1,490.00 | 1,473.02 | 0.88% | 635,200 |
| Dec 30, 2025 | 1,500.00 | 1,507.00 | 1,477.00 | 1,477.00 | 1,460.17 | -1.53% | 364,600 |
| Dec 29, 2025 | 1,482.00 | 1,500.00 | 1,478.00 | 1,500.00 | 1,482.91 | 1.21% | 432,100 |
| Dec 26, 2025 | 1,484.00 | 1,486.00 | 1,473.50 | 1,482.00 | 1,465.11 | 0.14% | 285,800 |
| Dec 25, 2025 | 1,485.50 | 1,487.50 | 1,473.50 | 1,480.00 | 1,463.13 | 0.07% | 226,000 |
| Dec 24, 2025 | 1,478.00 | 1,494.50 | 1,474.50 | 1,479.00 | 1,462.15 | 0.24% | 310,700 |
| Dec 23, 2025 | 1,467.00 | 1,480.00 | 1,463.00 | 1,475.50 | 1,458.69 | 0.27% | 283,900 |
| Dec 22, 2025 | 1,474.50 | 1,482.50 | 1,463.00 | 1,471.50 | 1,454.73 | -0.84% | 403,400 |
| Dec 19, 2025 | 1,482.50 | 1,485.50 | 1,475.00 | 1,484.00 | 1,467.09 | 0.20% | 396,700 |
| Dec 18, 2025 | 1,476.00 | 1,484.50 | 1,468.50 | 1,481.00 | 1,464.12 | 1.30% | 307,500 |
| Dec 17, 2025 | 1,466.00 | 1,469.50 | 1,451.50 | 1,462.00 | 1,445.34 | -0.44% | 359,400 |
| Dec 16, 2025 | 1,459.00 | 1,480.00 | 1,458.00 | 1,468.50 | 1,451.76 | 0.65% | 500,400 |
| Dec 15, 2025 | 1,454.00 | 1,471.50 | 1,452.50 | 1,459.00 | 1,442.37 | 0.55% | 336,600 |
| Dec 12, 2025 | 1,443.50 | 1,453.00 | 1,440.00 | 1,451.00 | 1,434.46 | 1.15% | 483,400 |
| Dec 11, 2025 | 1,454.50 | 1,457.50 | 1,434.50 | 1,434.50 | 1,418.15 | -1.58% | 313,900 |
| Dec 10, 2025 | 1,450.50 | 1,460.00 | 1,440.00 | 1,457.50 | 1,440.89 | 0.45% | 354,300 |
| Dec 9, 2025 | 1,451.00 | 1,458.00 | 1,443.50 | 1,451.00 | 1,434.46 | -0.07% | 439,900 |
| Dec 8, 2025 | 1,449.00 | 1,458.50 | 1,442.00 | 1,452.00 | 1,435.45 | 1.01% | 418,400 |
| Dec 5, 2025 | 1,446.50 | 1,453.00 | 1,430.00 | 1,437.50 | 1,421.12 | -1.07% | 440,000 |
| Dec 4, 2025 | 1,451.50 | 1,454.50 | 1,445.50 | 1,453.00 | 1,436.44 | -0.55% | 389,500 |
| Dec 3, 2025 | 1,456.00 | 1,465.50 | 1,443.00 | 1,461.00 | 1,444.35 | 0.21% | 495,200 |
| Dec 2, 2025 | 1,477.00 | 1,480.50 | 1,452.50 | 1,458.00 | 1,441.38 | -1.29% | 434,000 |
| Dec 1, 2025 | 1,503.50 | 1,513.50 | 1,473.00 | 1,477.00 | 1,460.17 | -1.93% | 517,500 |