Skip to main content
Nippo Ltd. (TYO:9913)
Japan flag Japan · Delayed Price · Currency is JPY
3,720.00
+45.00 (1.22%)
Mar 10, 2026, 3:24 PM JST

Nippo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,685.003,770.003,645.003,705.00-0.82%5,400
Mar 9, 20263,655.003,700.003,650.003,675.003,675.00-1.21%2,300
Mar 6, 20263,700.003,785.003,700.003,720.003,720.00-2,700
Mar 5, 20263,705.003,775.003,700.003,720.003,720.000.40%1,700
Mar 4, 20263,775.003,800.003,665.003,705.003,705.00-1.85%12,800
Mar 3, 20263,825.003,830.003,770.003,775.003,775.00-1.18%4,800
Mar 2, 20263,750.003,820.003,730.003,820.003,820.000.66%8,500
Feb 27, 20263,775.003,805.003,765.003,795.003,795.001.20%10,300
Feb 26, 20263,745.003,860.003,735.003,750.003,750.000.81%8,200
Feb 25, 20263,775.003,950.003,720.003,720.003,720.00-1.46%16,800
Feb 24, 20263,725.004,140.003,715.003,775.003,775.00-0.53%50,200
Feb 20, 20263,700.003,940.003,610.003,795.003,795.0010.00%68,600
Feb 19, 20263,450.003,450.003,450.003,450.003,450.0016.95%5,500
Feb 18, 20262,951.002,951.002,950.002,950.002,950.00-0.03%400
Feb 17, 20262,960.002,960.002,938.002,951.002,951.000.03%300
Feb 16, 20262,949.002,950.002,948.002,950.002,950.001.03%9,100
Feb 13, 20262,918.002,920.002,918.002,920.002,920.00-0.07%1,000
Feb 10, 20262,944.002,944.002,919.002,922.002,922.000.10%500
Feb 9, 20262,940.002,941.002,919.002,919.002,919.00-0.71%2,300
Feb 6, 20262,920.002,948.002,912.002,940.002,940.000.68%6,300
Feb 5, 20262,904.002,950.002,861.002,920.002,920.00-1.02%20,700
Feb 4, 20262,911.002,965.002,898.002,950.002,950.001.34%6,000
Feb 3, 20262,925.002,949.002,899.002,911.002,911.000.38%900
Feb 2, 20262,950.002,950.002,890.002,900.002,900.00-1.69%6,800
Jan 30, 20262,890.002,950.002,826.002,950.002,950.002.08%7,900
Jan 29, 20262,792.002,890.002,792.002,890.002,890.003.51%9,200
Jan 28, 20262,792.002,801.002,792.002,792.002,792.00-0.75%500
Jan 27, 20262,813.002,813.002,813.002,813.002,813.000.46%400
Jan 26, 20262,793.002,849.002,793.002,800.002,800.000.18%1,700
Jan 23, 20262,803.002,803.002,795.002,795.002,795.00-0.43%700
Jan 22, 20262,801.002,824.002,801.002,807.002,807.000.21%1,200
Jan 21, 20262,800.002,849.002,800.002,801.002,801.000.04%1,200
Jan 20, 20262,800.002,839.002,800.002,800.002,800.00-10,600
Jan 19, 20262,800.002,801.002,790.002,800.002,800.00-1.72%1,500
Jan 16, 20262,849.002,849.002,849.002,849.002,849.00-100
Jan 15, 20262,800.002,849.002,800.002,849.002,849.001.75%1,100
Jan 14, 20262,800.002,800.002,800.002,800.002,800.00-100
Jan 13, 20262,800.002,808.002,771.002,800.002,800.00-1,700
Jan 9, 20262,769.002,837.002,769.002,800.002,800.00-3,700
Jan 8, 20262,800.002,806.002,755.002,800.002,800.00-1.75%600
Jan 7, 20262,830.002,850.002,829.002,850.002,850.000.71%1,900
Jan 6, 20262,829.002,830.002,829.002,830.002,830.000.71%500
Dec 30, 20252,770.002,810.002,770.002,810.002,810.001.48%900
Dec 29, 20252,768.002,770.002,753.002,769.002,769.000.04%2,200
Dec 26, 20252,770.002,770.002,768.002,768.002,768.00-0.04%300
Dec 25, 20252,729.002,769.002,729.002,769.002,769.001.43%5,200
Dec 24, 20252,730.002,730.002,730.002,730.002,730.000.44%100
Dec 23, 20252,718.002,718.002,718.002,718.002,718.00-300
Dec 22, 20252,718.002,718.002,718.002,718.002,718.00-0.04%800
Dec 19, 20252,735.002,735.002,719.002,719.002,719.00-0.15%2,300
Dec 18, 20252,723.002,723.002,723.002,723.002,723.00-0.80%200
Dec 17, 20252,745.002,749.002,717.002,745.002,745.000.26%2,300
Dec 16, 20252,741.002,741.002,720.002,738.002,738.000.74%600
Dec 15, 20252,718.002,718.002,718.002,718.002,718.00-0.84%300
Dec 12, 20252,743.002,748.002,718.002,741.002,741.000.40%600
Dec 11, 20252,726.002,730.002,726.002,730.002,730.000.48%200
Dec 10, 20252,718.002,718.002,717.002,717.002,717.00-0.29%800
Dec 9, 20252,725.002,725.002,725.002,725.002,725.00-0.04%300
Dec 8, 20252,741.002,741.002,725.002,726.002,726.00-0.55%800
Dec 5, 20252,725.002,741.002,725.002,741.002,741.000.70%500
Dec 4, 20252,718.002,722.002,718.002,722.002,722.000.22%900
Dec 3, 20252,716.002,716.002,716.002,716.002,716.00-300
Dec 2, 20252,766.002,766.002,716.002,716.002,716.00-0.22%200
Dec 1, 20252,790.002,790.002,711.002,722.002,722.00-0.80%1,000
Nov 28, 20252,700.002,744.002,700.002,744.002,744.001.78%4,000
Nov 27, 20252,696.002,696.002,696.002,696.002,696.000.60%400
Nov 26, 20252,657.002,680.002,657.002,680.002,680.00-1,400
Nov 25, 20252,655.002,680.002,655.002,680.002,680.00-0.22%2,700
Nov 21, 20252,676.002,686.002,657.002,686.002,686.000.37%1,800
Nov 20, 20252,698.002,698.002,668.002,676.002,676.000.26%3,100
Nov 19, 20252,698.002,698.002,669.002,669.002,669.00-0.04%900
Nov 18, 20252,697.002,697.002,670.002,670.002,670.000.30%600
Nov 17, 20252,662.002,676.002,662.002,662.002,662.000.19%900
Nov 14, 20252,650.002,683.002,650.002,657.002,657.00-1.48%2,900
Nov 13, 20252,705.002,705.002,641.002,697.002,697.001.39%1,000
Nov 12, 20252,660.002,660.002,659.002,660.002,660.00-2,000
Nov 11, 20252,675.002,684.002,660.002,660.002,660.00-2.39%1,800
Nov 10, 20252,725.002,725.002,725.002,725.002,725.001.64%2,700
Nov 7, 20252,641.002,681.002,641.002,681.002,681.001.55%800
Nov 6, 20252,652.002,652.002,640.002,640.002,640.00-1.31%1,500
Nov 5, 20252,798.002,798.002,602.002,675.002,675.00-4.36%6,300
Nov 4, 20252,797.002,797.002,797.002,797.002,797.001.71%100
Oct 31, 20252,743.002,750.002,743.002,750.002,750.00-0.29%200
Oct 30, 20252,736.002,758.002,736.002,758.002,758.00-0.79%2,600
Oct 29, 20252,724.002,780.002,702.002,780.002,780.002.24%1,400
Oct 28, 20252,768.002,773.002,719.002,719.002,719.00-1.95%600
Oct 27, 20252,745.002,778.002,745.002,773.002,773.001.02%1,400
Oct 24, 20252,728.002,745.002,728.002,745.002,745.000.37%500
Oct 23, 20252,703.002,780.002,701.002,735.002,735.000.74%2,000
Oct 22, 20252,750.002,750.002,715.002,715.002,715.000.56%300
Oct 21, 20252,700.002,700.002,700.002,700.002,700.00-100
Oct 20, 20252,750.002,750.002,700.002,700.002,700.00-200
Oct 17, 20252,713.002,713.002,700.002,700.002,700.00-1.10%200
Oct 16, 20252,727.002,730.002,727.002,730.002,730.001.15%10,300
Oct 15, 20252,699.002,699.002,699.002,699.002,699.00-0.22%100
Oct 14, 20252,730.002,730.002,680.002,705.002,705.00-0.18%500
Oct 10, 20252,701.002,724.002,701.002,710.002,710.00-0.55%1,500
Oct 9, 20252,741.002,741.002,699.002,725.002,725.00-0.98%3,400
Oct 8, 20252,741.002,786.002,710.002,752.002,752.000.07%3,900
Oct 7, 20252,740.002,763.002,734.002,750.002,750.00-0.51%5,300